34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240304 | 184400 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 4520 |
| 3 | 20240304 | 184300 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 4 | 20240304 | 184200 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 5 | 20240304 | 184100 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 6 | 20240304 | 184000 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 7 | 20240304 | 183900 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 8 | 20240304 | 183800 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 9 | 20240304 | 183700 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 10 | 20240304 | 183600 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 11 | 20240304 | 183500 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 12 | 20240304 | 183400 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 13 | 20240304 | 183300 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 14 | 20240304 | 183200 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 15 | 20240304 | 183100 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 16 | 20240304 | 183000 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 17 | 20240304 | 182900 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 18 | 20240304 | 182800 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 19 | 20240304 | 182700 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 20 | 20240304 | 182600 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 21 | 20240304 | 182500 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 22 | 20240304 | 182400 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 23 | 20240304 | 182300 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 24 | 20240304 | 182200 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 25 | 20240304 | 182100 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 26 | 20240304 | 182000 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 27 | 20240304 | 181900 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 28 | 20240304 | 181800 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 29 | 20240304 | 181700 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 30 | 20240304 | 181600 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 31 | 20240304 | 181500 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 32 | 20240304 | 181400 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 4520 |
| 33 | 20240304 | 181300 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 34 | 20240304 | 181200 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 35 | 20240304 | 181100 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 36 | 20240304 | 181000 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 37 | 20240304 | 180900 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 38 | 20240304 | 180800 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 39 | 20240304 | 180700 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 40 | 20240304 | 180600 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 41 | 20240304 | 180500 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 42 | 20240304 | 180400 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 43 | 20240304 | 180300 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 44 | 20240304 | 180200 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 45 | 20240304 | 180100 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 46 | 20240304 | 180000 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 47 | 20240304 | 175900 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 48 | 20240304 | 175800 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 49 | 20240304 | 175700 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 50 | 20240304 | 175600 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 51 | 20240304 | 175500 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 52 | 20240304 | 175400 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 53 | 20240304 | 175300 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 54 | 20240304 | 175200 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 55 | 20240304 | 175100 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 56 | 20240304 | 175000 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 57 | 20240304 | 174900 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 58 | 20240304 | 174800 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 59 | 20240304 | 174700 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 60 | 20240304 | 174600 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 61 | 20240304 | 174500 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 62 | 20240304 | 174400 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 4520 |
| 63 | 20240304 | 174300 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 64 | 20240304 | 174200 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 65 | 20240304 | 174100 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 66 | 20240304 | 174000 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 67 | 20240304 | 173900 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 68 | 20240304 | 173800 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 69 | 20240304 | 173700 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 70 | 20240304 | 173600 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 71 | 20240304 | 173500 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 72 | 20240304 | 173400 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 73 | 20240304 | 173300 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 74 | 20240304 | 173200 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 75 | 20240304 | 173100 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 76 | 20240304 | 173000 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 77 | 20240304 | 172900 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 78 | 20240304 | 172800 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 79 | 20240304 | 172700 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 80 | 20240304 | 172600 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 81 | 20240304 | 172500 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 82 | 20240304 | 172400 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 83 | 20240304 | 172300 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 84 | 20240304 | 172200 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 85 | 20240304 | 172100 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 86 | 20240304 | 172000 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 87 | 20240304 | 171900 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 88 | 20240304 | 171800 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 89 | 20240304 | 171700 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 90 | 20240304 | 171600 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 91 | 20240304 | 171500 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 92 | 20240304 | 171400 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 4520 |
| 93 | 20240304 | 171300 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 94 | 20240304 | 171200 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 95 | 20240304 | 171100 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 96 | 20240304 | 171000 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 97 | 20240304 | 170900 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 98 | 20240304 | 170800 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 99 | 20240304 | 170700 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 100 | 20240304 | 170600 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 101 | 20240304 | 170500 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 102 | 20240304 | 170400 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 103 | 20240304 | 170300 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 104 | 20240304 | 170200 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 105 | 20240304 | 170100 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 106 | 20240304 | 170000 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 107 | 20240304 | 165900 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 108 | 20240304 | 165800 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 109 | 20240304 | 165700 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 110 | 20240304 | 165600 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 111 | 20240304 | 165500 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 112 | 20240304 | 165400 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 113 | 20240304 | 165300 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 114 | 20240304 | 165200 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 115 | 20240304 | 165100 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 116 | 20240304 | 165000 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 117 | 20240304 | 164900 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 118 | 20240304 | 164800 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 119 | 20240304 | 164700 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 120 | 20240304 | 164600 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 121 | 20240304 | 164500 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 122 | 20240304 | 164400 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 4520 |
| 123 | 20240304 | 164300 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 124 | 20240304 | 164200 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 125 | 20240304 | 164100 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 126 | 20240304 | 164000 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 127 | 20240304 | 163900 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 128 | 20240304 | 163800 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 129 | 20240304 | 163700 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 130 | 20240304 | 163600 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 131 | 20240304 | 163500 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 132 | 20240304 | 163400 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 133 | 20240304 | 163300 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 134 | 20240304 | 163200 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 135 | 20240304 | 163100 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 136 | 20240304 | 163000 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 137 | 20240304 | 162900 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 138 | 20240304 | 162800 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 139 | 20240304 | 162700 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 140 | 20240304 | 162600 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 141 | 20240304 | 162500 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 142 | 20240304 | 162400 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 143 | 20240304 | 162300 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 144 | 20240304 | 162200 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 145 | 20240304 | 162100 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 146 | 20240304 | 162000 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 147 | 20240304 | 161900 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 148 | 20240304 | 161800 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 149 | 20240304 | 161700 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 150 | 20240304 | 161600 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 151 | 20240304 | 161500 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 152 | 20240304 | 161400 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 4520 |
| 153 | 20240304 | 161300 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 154 | 20240304 | 161200 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 155 | 20240304 | 161100 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 156 | 20240304 | 161000 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 157 | 20240304 | 160900 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 158 | 20240304 | 160800 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 159 | 20240304 | 160700 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 160 | 20240304 | 160600 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 161 | 20240304 | 160500 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 162 | 20240304 | 160400 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 163 | 20240304 | 160300 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 164 | 20240304 | 160200 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 165 | 20240304 | 160100 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 166 | 20240304 | 160000 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 167 | 20240304 | 155900 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 168 | 20240304 | 155800 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 169 | 20240304 | 155700 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 170 | 20240304 | 155600 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 171 | 20240304 | 155500 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 172 | 20240304 | 155400 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 173 | 20240304 | 155300 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 174 | 20240304 | 155200 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 175 | 20240304 | 155100 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 176 | 20240304 | 155000 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 177 | 20240304 | 154900 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 178 | 20240304 | 154800 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 179 | 20240304 | 154700 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 180 | 20240304 | 154600 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 181 | 20240304 | 154500 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 182 | 20240304 | 154400 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 4520 |
| 183 | 20240304 | 154300 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 184 | 20240304 | 154200 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 185 | 20240304 | 154100 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 186 | 20240304 | 154000 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 187 | 20240304 | 153900 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 188 | 20240304 | 153800 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 189 | 20240304 | 153700 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 190 | 20240304 | 153600 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 191 | 20240304 | 153500 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 192 | 20240304 | 153400 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 193 | 20240304 | 153300 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 194 | 20240304 | 153200 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 195 | 20240304 | 153100 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 0 |
| 196 | 20240304 | 153000 | 33173312400 | 174700 | 174700 | 174700 | 174700 | 4520 |
| 197 | 20240304 | 152900 | 32383668400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 198 | 20240304 | 152800 | 32383668400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 199 | 20240304 | 152700 | 32383668400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 200 | 20240304 | 152600 | 32383668400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 201 | 20240304 | 152500 | 32383668400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 202 | 20240304 | 152400 | 32383668400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 203 | 20240304 | 152300 | 32383668400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 204 | 20240304 | 152200 | 32383668400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 205 | 20240304 | 152100 | 32383668400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 206 | 20240304 | 152000 | 32383668400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 207 | 20240304 | 151900 | 32383668400 | 175500 | 174900 | 175600 | 174900 | 598 |
| 208 | 20240304 | 151800 | 32278915700 | 174900 | 175400 | 175500 | 174900 | 1034 |
| 209 | 20240304 | 151700 | 32097674700 | 175500 | 175600 | 175600 | 175300 | 663 |
| 210 | 20240304 | 151600 | 31981322100 | 175600 | 175000 | 175600 | 175000 | 1285 |
| 211 | 20240304 | 151500 | 31756013600 | 175100 | 175000 | 175100 | 175000 | 504 |
| 212 | 20240304 | 151400 | 31667773500 | 175000 | 174800 | 175100 | 174800 | 751 |
| 213 | 20240304 | 151300 | 31536334300 | 174800 | 175000 | 175000 | 174700 | 749 |
| 214 | 20240304 | 151200 | 31405342000 | 175000 | 175200 | 175200 | 174700 | 963 |
| 215 | 20240304 | 151100 | 31236859300 | 175200 | 175200 | 175200 | 174900 | 990 |
| 216 | 20240304 | 151000 | 31063445800 | 175100 | 174600 | 175300 | 174500 | 1059 |
| 217 | 20240304 | 150900 | 30878196300 | 174600 | 174500 | 174600 | 174500 | 683 |
| 218 | 20240304 | 150800 | 30758993000 | 174500 | 174500 | 174600 | 174400 | 547 |
| 219 | 20240304 | 150700 | 30663542400 | 174600 | 174600 | 174600 | 174500 | 184 |
| 220 | 20240304 | 150600 | 30631417800 | 174600 | 174600 | 174700 | 174500 | 295 |
| 221 | 20240304 | 150500 | 30579921400 | 174500 | 174600 | 174900 | 174400 | 1085 |
| 222 | 20240304 | 150400 | 30390529500 | 174600 | 174600 | 174600 | 174400 | 1784 |
| 223 | 20240304 | 150300 | 30079195900 | 174600 | 174700 | 174700 | 174500 | 208 |
| 224 | 20240304 | 150200 | 30042878600 | 174600 | 174900 | 174900 | 174600 | 725 |
| 225 | 20240304 | 150100 | 29916219300 | 174900 | 175300 | 175300 | 174800 | 1534 |
| 226 | 20240304 | 150000 | 29647711500 | 175300 | 175200 | 175300 | 175200 | 186 |
| 227 | 20240304 | 145900 | 29615115100 | 175300 | 175400 | 175400 | 175300 | 211 |
| 228 | 20240304 | 145800 | 29578120300 | 175400 | 175400 | 175400 | 175300 | 460 |
| 229 | 20240304 | 145700 | 29497443900 | 175400 | 175300 | 175400 | 175300 | 201 |
| 230 | 20240304 | 145600 | 29462200300 | 175300 | 175300 | 175400 | 175300 | 372 |
| 231 | 20240304 | 145500 | 29396974400 | 175300 | 175300 | 175400 | 175200 | 243 |
| 232 | 20240304 | 145400 | 29354380200 | 175300 | 175300 | 175300 | 175200 | 346 |
| 233 | 20240304 | 145300 | 29293739800 | 175300 | 175300 | 175400 | 175300 | 272 |
| 234 | 20240304 | 145200 | 29246054900 | 175300 | 175400 | 175400 | 175200 | 128 |
| 235 | 20240304 | 145100 | 29223615200 | 175300 | 175200 | 175400 | 175200 | 709 |
| 236 | 20240304 | 145000 | 29099329600 | 175200 | 175300 | 175300 | 175200 | 294 |
| 237 | 20240304 | 144900 | 29047812400 | 175300 | 175300 | 175300 | 175300 | 83 |
| 238 | 20240304 | 144800 | 29033262500 | 175200 | 175200 | 175300 | 175100 | 326 |
| 239 | 20240304 | 144700 | 28976145500 | 175200 | 175300 | 175300 | 175200 | 251 |
| 240 | 20240304 | 144600 | 28932155100 | 175300 | 175400 | 175400 | 175300 | 115 |
| 241 | 20240304 | 144500 | 28911987300 | 175400 | 175500 | 175600 | 175400 | 214 |
| 242 | 20240304 | 144400 | 28874432100 | 175500 | 175500 | 175600 | 175400 | 122 |
| 243 | 20240304 | 144300 | 28853019700 | 175500 | 175600 | 175600 | 175500 | 384 |
| 244 | 20240304 | 144200 | 28785620900 | 175500 | 175700 | 175700 | 175500 | 186 |
| 245 | 20240304 | 144100 | 28752958700 | 175700 | 175700 | 175700 | 175500 | 254 |
| 246 | 20240304 | 144000 | 28708343200 | 175600 | 175500 | 175600 | 175400 | 195 |
| 247 | 20240304 | 143900 | 28674117300 | 175500 | 175500 | 175600 | 174700 | 1012 |
| 248 | 20240304 | 143800 | 28496985900 | 175500 | 175600 | 175700 | 175100 | 686 |
| 249 | 20240304 | 143700 | 28376540100 | 175000 | 175500 | 175700 | 175000 | 1140 |
| 250 | 20240304 | 143600 | 28176800100 | 175500 | 175600 | 175600 | 175400 | 107 |
| 251 | 20240304 | 143500 | 28158019600 | 175600 | 175400 | 175700 | 175400 | 332 |
| 252 | 20240304 | 143400 | 28099769000 | 175400 | 175700 | 175700 | 175400 | 668 |
| 253 | 20240304 | 143300 | 27982499900 | 175700 | 175700 | 175700 | 175600 | 157 |
| 254 | 20240304 | 143200 | 27954922800 | 175700 | 175800 | 175900 | 175600 | 171 |
| 255 | 20240304 | 143100 | 27924866500 | 175800 | 175800 | 175800 | 175700 | 87 |
| 256 | 20240304 | 143000 | 27909572900 | 175800 | 175700 | 175800 | 175500 | 105 |
| 257 | 20240304 | 142900 | 27891129600 | 175700 | 175600 | 175700 | 175500 | 84 |
| 258 | 20240304 | 142800 | 27876375400 | 175700 | 175800 | 175800 | 175600 | 589 |
| 259 | 20240304 | 142700 | 27772916500 | 175800 | 176000 | 176000 | 175700 | 292 |
| 260 | 20240304 | 142600 | 27721599200 | 176000 | 175900 | 176000 | 175700 | 222 |
| 261 | 20240304 | 142500 | 27682571300 | 175900 | 175900 | 175900 | 175700 | 68 |
| 262 | 20240304 | 142400 | 27670610500 | 175900 | 175900 | 175900 | 175800 | 343 |
| 263 | 20240304 | 142300 | 27610299000 | 175900 | 175900 | 175900 | 175800 | 233 |
| 264 | 20240304 | 142200 | 27569332900 | 175900 | 175900 | 176000 | 175800 | 168 |
| 265 | 20240304 | 142100 | 27539780600 | 176000 | 176100 | 176100 | 176000 | 517 |
| 266 | 20240304 | 142000 | 27448786300 | 176100 | 176100 | 176100 | 176000 | 108 |
| 267 | 20240304 | 141900 | 27429769200 | 176100 | 176100 | 176100 | 176000 | 108 |
| 268 | 20240304 | 141800 | 27410754400 | 176200 | 176100 | 176200 | 176100 | 127 |
| 269 | 20240304 | 141700 | 27388382400 | 176100 | 176000 | 176200 | 176000 | 430 |
| 270 | 20240304 | 141600 | 27312660000 | 176200 | 176200 | 176300 | 176100 | 433 |
| 271 | 20240304 | 141500 | 27236388600 | 176200 | 176300 | 176300 | 176200 | 40 |
| 272 | 20240304 | 141400 | 27229339600 | 176300 | 176300 | 176300 | 176100 | 418 |
| 273 | 20240304 | 141300 | 27155660300 | 176300 | 176200 | 176300 | 176100 | 324 |
| 274 | 20240304 | 141200 | 27098550100 | 176200 | 176200 | 176200 | 176100 | 352 |
| 275 | 20240304 | 141100 | 27036529700 | 176200 | 176100 | 176200 | 176100 | 227 |
| 276 | 20240304 | 141000 | 26996536500 | 176100 | 176100 | 176200 | 176100 | 128 |
| 277 | 20240304 | 140900 | 26973986000 | 176100 | 175800 | 176200 | 175800 | 762 |
| 278 | 20240304 | 140800 | 26839876200 | 175900 | 175800 | 175900 | 175800 | 49 |
| 279 | 20240304 | 140700 | 26831260900 | 175800 | 175800 | 175800 | 175800 | 101 |
| 280 | 20240304 | 140600 | 26813505100 | 175800 | 175700 | 175800 | 175700 | 279 |
| 281 | 20240304 | 140500 | 26764468000 | 175800 | 175800 | 175800 | 175700 | 77 |
| 282 | 20240304 | 140400 | 26750931800 | 175800 | 175900 | 175900 | 175700 | 153 |
| 283 | 20240304 | 140300 | 26724046200 | 175700 | 175900 | 175900 | 175700 | 368 |
| 284 | 20240304 | 140200 | 26659358200 | 175800 | 175900 | 176000 | 175800 | 99 |
| 285 | 20240304 | 140100 | 26641949200 | 175900 | 175900 | 176000 | 175900 | 122 |
| 286 | 20240304 | 140000 | 26620487000 | 176000 | 176000 | 176000 | 175900 | 180 |
| 287 | 20240304 | 135900 | 26588807300 | 176000 | 175900 | 176000 | 175900 | 198 |
| 288 | 20240304 | 135800 | 26553978500 | 175900 | 175900 | 175900 | 175900 | 155 |
| 289 | 20240304 | 135700 | 26526714000 | 175800 | 175800 | 175900 | 175800 | 40 |
| 290 | 20240304 | 135600 | 26519680100 | 175900 | 175800 | 175900 | 175800 | 217 |
| 291 | 20240304 | 135500 | 26481529100 | 175800 | 175700 | 175900 | 175700 | 420 |
| 292 | 20240304 | 135400 | 26407698400 | 175700 | 175700 | 175700 | 175700 | 403 |
| 293 | 20240304 | 135300 | 26336891300 | 175600 | 175700 | 175700 | 175600 | 127 |
| 294 | 20240304 | 135200 | 26314577800 | 175700 | 175800 | 175800 | 175700 | 100 |
| 295 | 20240304 | 135100 | 26296999800 | 175500 | 175500 | 175700 | 175500 | 59 |
| 296 | 20240304 | 135000 | 26286643400 | 175500 | 175500 | 175900 | 175400 | 118 |
| 297 | 20240304 | 134900 | 26265913400 | 175800 | 175900 | 175900 | 175800 | 155 |
| 298 | 20240304 | 134800 | 26238649400 | 175900 | 175300 | 175900 | 175300 | 121 |
| 299 | 20240304 | 134700 | 26217403300 | 175300 | 175800 | 175900 | 175300 | 312 |
| 300 | 20240304 | 134600 | 26162652100 | 175600 | 175500 | 175800 | 175500 | 133 |
| 301 | 20240304 | 134500 | 26139288800 | 175600 | 175400 | 175600 | 175400 | 487 |
| 302 | 20240304 | 134400 | 26053860400 | 175400 | 175400 | 175500 | 175300 | 140 |
| 303 | 20240304 | 134300 | 26029301400 | 175300 | 175400 | 175500 | 175300 | 132 |
| 304 | 20240304 | 134200 | 26006150400 | 175400 | 175500 | 175500 | 175400 | 56 |
| 305 | 20240304 | 134100 | 25996326500 | 175500 | 175500 | 175500 | 175300 | 91 |
| 306 | 20240304 | 134000 | 25980360400 | 175500 | 175700 | 175700 | 175400 | 67 |
| 307 | 20240304 | 133900 | 25968604500 | 175700 | 175500 | 175700 | 175300 | 245 |
| 308 | 20240304 | 133800 | 25925620000 | 175500 | 175700 | 175700 | 175500 | 420 |
| 309 | 20240304 | 133700 | 25851892700 | 175700 | 175700 | 175700 | 175600 | 119 |
| 310 | 20240304 | 133600 | 25830991200 | 175600 | 175900 | 176000 | 175600 | 182 |
| 311 | 20240304 | 133500 | 25799001500 | 176000 | 176000 | 176100 | 175900 | 131 |
| 312 | 20240304 | 133400 | 25775949500 | 176100 | 176000 | 176200 | 176000 | 201 |
| 313 | 20240304 | 133300 | 25740563300 | 176000 | 176000 | 176000 | 176000 | 185 |
| 314 | 20240304 | 133200 | 25708003300 | 176000 | 176000 | 176100 | 176000 | 126 |
| 315 | 20240304 | 133100 | 25685823700 | 176000 | 176200 | 176200 | 176000 | 50 |
| 316 | 20240304 | 133000 | 25677019800 | 176200 | 176200 | 176200 | 176100 | 452 |
| 317 | 20240304 | 132900 | 25597380400 | 176200 | 176300 | 176300 | 176200 | 199 |
| 318 | 20240304 | 132800 | 25562299000 | 176300 | 176200 | 176300 | 176100 | 305 |
| 319 | 20240304 | 132700 | 25508535500 | 176200 | 176200 | 176300 | 176200 | 156 |
| 320 | 20240304 | 132600 | 25481044900 | 175800 | 176000 | 176300 | 175800 | 1540 |
| 321 | 20240304 | 132500 | 25209826500 | 175600 | 175500 | 175900 | 175500 | 2320 |
| 322 | 20240304 | 132400 | 24802310800 | 175500 | 175500 | 175500 | 175400 | 579 |
| 323 | 20240304 | 132300 | 24700711300 | 175400 | 175200 | 175400 | 175200 | 734 |
| 324 | 20240304 | 132200 | 24571985200 | 175300 | 175300 | 175300 | 175200 | 145 |
| 325 | 20240304 | 132100 | 24546567100 | 175300 | 175200 | 175300 | 175100 | 432 |
| 326 | 20240304 | 132000 | 24470856700 | 175100 | 175100 | 175200 | 175100 | 261 |
| 327 | 20240304 | 131900 | 24425141200 | 175100 | 175000 | 175100 | 175000 | 65 |
| 328 | 20240304 | 131800 | 24413762500 | 175000 | 174900 | 175000 | 174900 | 672 |
| 329 | 20240304 | 131700 | 24296179700 | 174700 | 174700 | 174700 | 174600 | 38 |
| 330 | 20240304 | 131600 | 24289543100 | 174600 | 174900 | 174900 | 174600 | 78 |
| 331 | 20240304 | 131500 | 24275907900 | 174600 | 174900 | 174900 | 174500 | 173 |
| 332 | 20240304 | 131400 | 24245701200 | 174900 | 174600 | 174900 | 174500 | 262 |
| 333 | 20240304 | 131300 | 24199924100 | 174500 | 174600 | 174600 | 174500 | 53 |
| 334 | 20240304 | 131200 | 24190671500 | 174600 | 174600 | 174600 | 174500 | 20 |
| 335 | 20240304 | 131100 | 24187180000 | 174600 | 174500 | 174700 | 174500 | 45 |
| 336 | 20240304 | 131000 | 24179325100 | 174500 | 174800 | 174800 | 174500 | 115 |
| 337 | 20240304 | 130900 | 24159249800 | 174800 | 174700 | 174900 | 174600 | 104 |
| 338 | 20240304 | 130800 | 24141087200 | 174700 | 174400 | 174700 | 174400 | 46 |
| 339 | 20240304 | 130700 | 24133054600 | 174400 | 174600 | 174600 | 174400 | 365 |
| 340 | 20240304 | 130600 | 24069339300 | 174600 | 174700 | 174700 | 174600 | 163 |
| 341 | 20240304 | 130500 | 24040879400 | 174600 | 174500 | 174600 | 174400 | 115 |
| 342 | 20240304 | 130400 | 24020810000 | 174400 | 174400 | 174500 | 174400 | 12 |
| 343 | 20240304 | 130300 | 24018717000 | 174400 | 174400 | 174400 | 174400 | 141 |
| 344 | 20240304 | 130200 | 23994126600 | 174400 | 174400 | 174400 | 174400 | 241 |
| 345 | 20240304 | 130100 | 23952096200 | 174400 | 174300 | 174400 | 174300 | 161 |
| 346 | 20240304 | 130000 | 23924027200 | 174300 | 174400 | 174400 | 174200 | 37 |
| 347 | 20240304 | 125900 | 23917577600 | 174400 | 174200 | 174400 | 174100 | 265 |
| 348 | 20240304 | 125800 | 23871396100 | 174100 | 174500 | 174500 | 174100 | 1171 |
| 349 | 20240304 | 125700 | 23667407200 | 174300 | 174500 | 174600 | 174200 | 435 |
| 350 | 20240304 | 125600 | 23591570700 | 174500 | 174600 | 174700 | 174200 | 968 |
| 351 | 20240304 | 125500 | 23422712400 | 174700 | 174800 | 174800 | 174700 | 308 |
| 352 | 20240304 | 125400 | 23368901900 | 174700 | 174700 | 174800 | 174700 | 189 |
| 353 | 20240304 | 125300 | 23335877400 | 174700 | 174800 | 174800 | 174600 | 184 |
| 354 | 20240304 | 125200 | 23303727700 | 174700 | 174800 | 174900 | 174700 | 743 |
| 355 | 20240304 | 125100 | 23173888900 | 174700 | 174600 | 174800 | 174600 | 498 |
| 356 | 20240304 | 125000 | 23086882200 | 174600 | 174600 | 174600 | 174500 | 105 |
| 357 | 20240304 | 124900 | 23068549900 | 174600 | 174400 | 174600 | 174300 | 382 |
| 358 | 20240304 | 124800 | 23001937000 | 174400 | 174400 | 174400 | 174300 | 410 |
| 359 | 20240304 | 124700 | 22930438000 | 174400 | 174400 | 174400 | 174300 | 173 |
| 360 | 20240304 | 124600 | 22900269000 | 174500 | 174500 | 174700 | 174400 | 544 |
| 361 | 20240304 | 124500 | 22805373100 | 174400 | 174300 | 174600 | 174300 | 1352 |
| 362 | 20240304 | 124400 | 22569504000 | 174300 | 174200 | 174300 | 174200 | 210 |
| 363 | 20240304 | 124300 | 22532921100 | 174200 | 174200 | 174200 | 174100 | 342 |
| 364 | 20240304 | 124200 | 22473345800 | 174200 | 174100 | 174200 | 174100 | 272 |
| 365 | 20240304 | 124100 | 22425978100 | 174200 | 174100 | 174200 | 174100 | 271 |
| 366 | 20240304 | 124000 | 22378781600 | 174100 | 174200 | 174300 | 174100 | 539 |
| 367 | 20240304 | 123900 | 22284905100 | 174300 | 174300 | 174400 | 174200 | 392 |
| 368 | 20240304 | 123800 | 22216589500 | 174300 | 174300 | 174300 | 174200 | 203 |
| 369 | 20240304 | 123700 | 22181215300 | 174300 | 174400 | 174400 | 174200 | 150 |
| 370 | 20240304 | 123600 | 22155069600 | 174400 | 174400 | 174400 | 174200 | 1070 |
| 371 | 20240304 | 123500 | 21968589400 | 174400 | 174400 | 174400 | 174300 | 27 |
| 372 | 20240304 | 123400 | 21963880900 | 174300 | 174400 | 174400 | 174300 | 128 |
| 373 | 20240304 | 123300 | 21941562400 | 174400 | 174400 | 174400 | 174300 | 23 |
| 374 | 20240304 | 123200 | 21937552500 | 174400 | 174400 | 174500 | 174400 | 36 |
| 375 | 20240304 | 123100 | 21931273300 | 174400 | 174400 | 174400 | 174300 | 126 |
| 376 | 20240304 | 123000 | 21909310100 | 174400 | 174300 | 174400 | 174300 | 70 |
| 377 | 20240304 | 122900 | 21897108200 | 174300 | 174500 | 174500 | 174300 | 301 |
| 378 | 20240304 | 122800 | 21844623200 | 174400 | 174500 | 174500 | 174400 | 385 |
| 379 | 20240304 | 122700 | 21777472200 | 174600 | 174400 | 174600 | 174400 | 98 |
| 380 | 20240304 | 122600 | 21760368200 | 174400 | 174300 | 174400 | 174300 | 355 |
| 381 | 20240304 | 122500 | 21698479900 | 174400 | 174400 | 174400 | 174300 | 174 |
| 382 | 20240304 | 122400 | 21668147100 | 174400 | 174300 | 174600 | 174300 | 99 |
| 383 | 20240304 | 122300 | 21650880600 | 174300 | 174400 | 174400 | 174300 | 84 |
| 384 | 20240304 | 122200 | 21636234300 | 174400 | 174600 | 174600 | 174400 | 129 |
| 385 | 20240304 | 122100 | 21613726200 | 174500 | 174800 | 174800 | 174300 | 205 |
| 386 | 20240304 | 122000 | 21577974700 | 174400 | 174400 | 174600 | 174400 | 126 |
| 387 | 20240304 | 121900 | 21555993000 | 174600 | 174700 | 174700 | 174300 | 1060 |
| 388 | 20240304 | 121800 | 21370980300 | 174700 | 174800 | 174900 | 174700 | 296 |
| 389 | 20240304 | 121700 | 21319250800 | 174800 | 174800 | 174800 | 174700 | 153 |
| 390 | 20240304 | 121600 | 21292513300 | 174800 | 174600 | 174800 | 174600 | 133 |
| 391 | 20240304 | 121500 | 21269284900 | 174600 | 174500 | 174600 | 174400 | 326 |
| 392 | 20240304 | 121400 | 21212380100 | 174500 | 174500 | 174500 | 174400 | 185 |
| 393 | 20240304 | 121300 | 21180103200 | 174400 | 174400 | 174400 | 174400 | 96 |
| 394 | 20240304 | 121200 | 21163360800 | 174300 | 174400 | 174500 | 174300 | 182 |
| 395 | 20240304 | 121100 | 21131635100 | 174500 | 174400 | 174500 | 174400 | 27 |
| 396 | 20240304 | 121000 | 21126925000 | 174400 | 174500 | 174500 | 174400 | 167 |
| 397 | 20240304 | 120900 | 21097793000 | 174500 | 174500 | 174500 | 174400 | 261 |
| 398 | 20240304 | 120800 | 21052265300 | 174400 | 174400 | 174400 | 174400 | 76 |
| 399 | 20240304 | 120700 | 21039010900 | 174300 | 174400 | 174500 | 174300 | 120 |
| 400 | 20240304 | 120600 | 21018089100 | 174400 | 174300 | 174500 | 174300 | 155 |
| 401 | 20240304 | 120500 | 20991059900 | 174300 | 174600 | 174600 | 174300 | 100 |
| 402 | 20240304 | 120400 | 20973618000 | 174600 | 174200 | 174600 | 174100 | 252 |
| 403 | 20240304 | 120300 | 20929725300 | 174100 | 174600 | 174600 | 174100 | 234 |
| 404 | 20240304 | 120200 | 20888966300 | 174500 | 174300 | 174500 | 174200 | 145 |
| 405 | 20240304 | 120100 | 20863688200 | 174200 | 174100 | 174200 | 174000 | 44 |
| 406 | 20240304 | 120000 | 20856024900 | 174000 | 174000 | 174000 | 173900 | 326 |
| 407 | 20240304 | 115900 | 20799304600 | 174000 | 173800 | 174000 | 173600 | 239 |
| 408 | 20240304 | 115800 | 20757779000 | 173800 | 173500 | 173800 | 173400 | 952 |
| 409 | 20240304 | 115700 | 20592540600 | 173500 | 173600 | 173600 | 173400 | 718 |
| 410 | 20240304 | 115600 | 20467952200 | 173600 | 173800 | 173800 | 173500 | 670 |
| 411 | 20240304 | 115500 | 20351629700 | 173800 | 174300 | 174300 | 173800 | 2390 |
| 412 | 20240304 | 115400 | 19935752800 | 174300 | 174600 | 174600 | 174200 | 297 |
| 413 | 20240304 | 115300 | 19884001900 | 174300 | 174900 | 174900 | 174300 | 3209 |
| 414 | 20240304 | 115200 | 19323854500 | 174900 | 174900 | 174900 | 174800 | 218 |
| 415 | 20240304 | 115100 | 19285743500 | 174900 | 175000 | 175000 | 174800 | 318 |
| 416 | 20240304 | 115000 | 19230119300 | 175000 | 175100 | 175100 | 175000 | 196 |
| 417 | 20240304 | 114900 | 19195818700 | 175100 | 175100 | 175100 | 175000 | 325 |
| 418 | 20240304 | 114800 | 19138914100 | 175200 | 175000 | 175200 | 175000 | 40 |
| 419 | 20240304 | 114700 | 19131909400 | 175000 | 174800 | 175100 | 174800 | 126 |
| 420 | 20240304 | 114600 | 19109879900 | 174800 | 174700 | 175100 | 174700 | 199 |
| 421 | 20240304 | 114500 | 19075089000 | 174800 | 174700 | 174800 | 174700 | 322 |
| 422 | 20240304 | 114400 | 19018830300 | 174700 | 174700 | 174800 | 174700 | 321 |
| 423 | 20240304 | 114300 | 18962751400 | 174700 | 174600 | 174800 | 174600 | 196 |
| 424 | 20240304 | 114200 | 18928510400 | 174700 | 174800 | 174800 | 174700 | 646 |
| 425 | 20240304 | 114100 | 18815653600 | 174800 | 174700 | 174800 | 174700 | 256 |
| 426 | 20240304 | 114000 | 18770917100 | 174700 | 174800 | 174800 | 174700 | 376 |
| 427 | 20240304 | 113900 | 18705228200 | 174800 | 174900 | 175000 | 174700 | 287 |
| 428 | 20240304 | 113800 | 18655055300 | 174900 | 175000 | 175000 | 174800 | 656 |
| 429 | 20240304 | 113700 | 18540283200 | 175100 | 175000 | 175100 | 175000 | 186 |
| 430 | 20240304 | 113600 | 18507721600 | 175100 | 175100 | 175100 | 175000 | 309 |
| 431 | 20240304 | 113500 | 18453643100 | 175100 | 175100 | 175100 | 175100 | 123 |
| 432 | 20240304 | 113400 | 18432105800 | 175200 | 175100 | 175200 | 175100 | 134 |
| 433 | 20240304 | 113300 | 18408640700 | 175100 | 175200 | 175200 | 175100 | 144 |
| 434 | 20240304 | 113200 | 18383424100 | 175200 | 175100 | 175200 | 175100 | 286 |
| 435 | 20240304 | 113100 | 18333344900 | 175200 | 175000 | 175200 | 175000 | 197 |
| 436 | 20240304 | 113000 | 18298852500 | 175100 | 175200 | 175200 | 175000 | 297 |
| 437 | 20240304 | 112900 | 18246847300 | 175200 | 175300 | 175300 | 175200 | 133 |
| 438 | 20240304 | 112800 | 18223534100 | 175300 | 175300 | 175800 | 175300 | 444 |
| 439 | 20240304 | 112700 | 18145689300 | 175300 | 175500 | 175800 | 175300 | 460 |
| 440 | 20240304 | 112600 | 18064944000 | 175500 | 175400 | 175500 | 175300 | 416 |
| 441 | 20240304 | 112500 | 17992003500 | 175400 | 175700 | 175700 | 175400 | 311 |
| 442 | 20240304 | 112400 | 17937393400 | 175700 | 175600 | 175700 | 175500 | 262 |
| 443 | 20240304 | 112300 | 17891383600 | 175600 | 175600 | 175600 | 175500 | 65 |
| 444 | 20240304 | 112200 | 17879969700 | 175600 | 175500 | 175600 | 175400 | 308 |
| 445 | 20240304 | 112100 | 17825915300 | 175500 | 175400 | 175500 | 175400 | 302 |
| 446 | 20240304 | 112000 | 17772929800 | 175400 | 175200 | 175400 | 175200 | 273 |
| 447 | 20240304 | 111900 | 17725071100 | 175200 | 175300 | 175300 | 175000 | 100 |
| 448 | 20240304 | 111800 | 17707555200 | 175300 | 175300 | 175300 | 175000 | 57 |
| 449 | 20240304 | 111700 | 17697575100 | 175300 | 174700 | 175300 | 174600 | 1605 |
| 450 | 20240304 | 111600 | 17416840400 | 174700 | 174700 | 174700 | 174600 | 703 |
| 451 | 20240304 | 111500 | 17294081700 | 174700 | 174600 | 174700 | 174600 | 253 |
| 452 | 20240304 | 111400 | 17249892600 | 174600 | 174700 | 174700 | 174600 | 239 |
| 453 | 20240304 | 111300 | 17208161000 | 174700 | 174800 | 174800 | 174700 | 419 |
| 454 | 20240304 | 111200 | 17134959600 | 174800 | 175000 | 175000 | 174700 | 631 |
| 455 | 20240304 | 111100 | 17024631500 | 175000 | 175300 | 175300 | 174900 | 3232 |
| 456 | 20240304 | 111000 | 16458722500 | 175200 | 175300 | 175300 | 175100 | 41 |
| 457 | 20240304 | 110900 | 16451539000 | 175200 | 175200 | 175200 | 175100 | 102 |
| 458 | 20240304 | 110800 | 16433668700 | 175200 | 175200 | 175200 | 175100 | 188 |
| 459 | 20240304 | 110700 | 16400731600 | 175200 | 175300 | 175300 | 175100 | 122 |
| 460 | 20240304 | 110600 | 16379354900 | 175300 | 175100 | 175300 | 175100 | 57 |
| 461 | 20240304 | 110500 | 16369369900 | 175100 | 175100 | 175100 | 175000 | 373 |
| 462 | 20240304 | 110400 | 16304082900 | 175100 | 175100 | 175100 | 175000 | 294 |
| 463 | 20240304 | 110300 | 16252629600 | 175100 | 175200 | 175200 | 175000 | 288 |
| 464 | 20240304 | 110200 | 16202217500 | 175200 | 175000 | 175300 | 175000 | 250 |
| 465 | 20240304 | 110100 | 16158450900 | 175000 | 175000 | 175100 | 175000 | 337 |
| 466 | 20240304 | 110000 | 16099468100 | 175000 | 175100 | 175100 | 175000 | 145 |
| 467 | 20240304 | 105900 | 16074092200 | 175300 | 175000 | 175500 | 175000 | 372 |
| 468 | 20240304 | 105800 | 16008966500 | 175100 | 175000 | 175100 | 175000 | 44 |
| 469 | 20240304 | 105700 | 16001262200 | 175000 | 175400 | 175400 | 175000 | 2608 |
| 470 | 20240304 | 105600 | 15544381300 | 175400 | 175400 | 175400 | 175400 | 237 |
| 471 | 20240304 | 105500 | 15502811500 | 175300 | 175400 | 175500 | 175300 | 381 |
| 472 | 20240304 | 105400 | 15436002000 | 175500 | 175400 | 175500 | 175400 | 113 |
| 473 | 20240304 | 105300 | 15416179200 | 175400 | 175300 | 175400 | 175300 | 355 |
| 474 | 20240304 | 105200 | 15353942200 | 175300 | 175400 | 175500 | 175300 | 469 |
| 475 | 20240304 | 105100 | 15271687800 | 175400 | 175400 | 175500 | 175400 | 292 |
| 476 | 20240304 | 105000 | 15220462600 | 175500 | 175600 | 175600 | 175400 | 608 |
| 477 | 20240304 | 104900 | 15113791800 | 175600 | 175500 | 175600 | 175500 | 94 |
| 478 | 20240304 | 104800 | 15097291800 | 175400 | 175800 | 175800 | 175400 | 847 |
| 479 | 20240304 | 104700 | 14948573300 | 175700 | 175700 | 175800 | 175700 | 33 |
| 480 | 20240304 | 104600 | 14942775000 | 175700 | 175700 | 175800 | 175700 | 132 |
| 481 | 20240304 | 104500 | 14919582300 | 175700 | 175600 | 175800 | 175600 | 283 |
| 482 | 20240304 | 104400 | 14869862700 | 175700 | 175700 | 175700 | 175600 | 141 |
| 483 | 20240304 | 104300 | 14845101500 | 175600 | 175500 | 175700 | 175500 | 208 |
| 484 | 20240304 | 104200 | 14808594700 | 175500 | 175700 | 175800 | 175500 | 418 |
| 485 | 20240304 | 104100 | 14735181700 | 175700 | 175400 | 175800 | 175300 | 408 |
| 486 | 20240304 | 104000 | 14663590000 | 175800 | 175400 | 175800 | 175300 | 887 |
| 487 | 20240304 | 103900 | 14507951200 | 175400 | 175800 | 175900 | 175300 | 2077 |
| 488 | 20240304 | 103800 | 14143227700 | 175900 | 176000 | 176000 | 175800 | 512 |
| 489 | 20240304 | 103700 | 14053168700 | 176000 | 176100 | 176200 | 175800 | 3598 |
| 490 | 20240304 | 103600 | 13419936900 | 176000 | 176100 | 176100 | 176000 | 465 |
| 491 | 20240304 | 103500 | 13338079500 | 176000 | 176000 | 176200 | 176000 | 186 |
| 492 | 20240304 | 103400 | 13305321100 | 176000 | 176200 | 176200 | 176000 | 1198 |
| 493 | 20240304 | 103300 | 13094396400 | 176200 | 176500 | 176500 | 176100 | 1235 |
| 494 | 20240304 | 103200 | 12876839300 | 176200 | 176400 | 176500 | 176200 | 1006 |
| 495 | 20240304 | 103100 | 12699469500 | 176400 | 176500 | 176500 | 176400 | 21 |
| 496 | 20240304 | 103000 | 12695765000 | 176400 | 176700 | 176700 | 176400 | 36 |
| 497 | 20240304 | 102900 | 12689411600 | 176700 | 176800 | 176800 | 176300 | 629 |
| 498 | 20240304 | 102800 | 12578381000 | 176700 | 176800 | 176900 | 176700 | 42 |
| 499 | 20240304 | 102700 | 12570957400 | 176800 | 176900 | 176900 | 176700 | 142 |
| 500 | 20240304 | 102600 | 12545855200 | 176800 | 176800 | 176900 | 176800 | 120 |
| 501 | 20240304 | 102500 | 12524635500 | 176800 | 176900 | 176900 | 176800 | 259 |
| 502 | 20240304 | 102400 | 12478843200 | 176900 | 176800 | 176900 | 176800 | 472 |
| 503 | 20240304 | 102300 | 12395384300 | 176800 | 176700 | 176800 | 176400 | 339 |
| 504 | 20240304 | 102200 | 12335463200 | 176400 | 176800 | 176900 | 176400 | 751 |
| 505 | 20240304 | 102100 | 12202867400 | 176900 | 176900 | 176900 | 176800 | 43 |
| 506 | 20240304 | 102000 | 12195262700 | 176900 | 176800 | 176900 | 176700 | 98 |
| 507 | 20240304 | 101900 | 12177936300 | 176800 | 176800 | 176900 | 176700 | 104 |
| 508 | 20240304 | 101800 | 12159549700 | 176800 | 176700 | 176800 | 176700 | 37 |
| 509 | 20240304 | 101700 | 12153009700 | 176700 | 176500 | 176700 | 176500 | 160 |
| 510 | 20240304 | 101600 | 12124759700 | 176400 | 176500 | 176500 | 176400 | 166 |
| 511 | 20240304 | 101500 | 12095473300 | 176500 | 176400 | 176500 | 176200 | 457 |
| 512 | 20240304 | 101400 | 12014896300 | 176500 | 176400 | 176500 | 176200 | 707 |
| 513 | 20240304 | 101300 | 11890199400 | 176400 | 176500 | 176500 | 176400 | 377 |
| 514 | 20240304 | 101200 | 11823674700 | 176500 | 176800 | 176800 | 176500 | 177 |
| 515 | 20240304 | 101100 | 11792419800 | 176600 | 176900 | 176900 | 176400 | 178 |
| 516 | 20240304 | 101000 | 11760983500 | 176400 | 176700 | 177000 | 176400 | 400 |
| 517 | 20240304 | 100900 | 11690299500 | 176600 | 176800 | 176900 | 176600 | 254 |
| 518 | 20240304 | 100800 | 11645415600 | 176800 | 176900 | 176900 | 176600 | 1188 |
| 519 | 20240304 | 100700 | 11435415200 | 176900 | 176800 | 176900 | 176800 | 112 |
| 520 | 20240304 | 100600 | 11415608900 | 176900 | 176700 | 176900 | 176200 | 1395 |
| 521 | 20240304 | 100500 | 11169520100 | 176200 | 176700 | 177100 | 176200 | 1727 |
| 522 | 20240304 | 100400 | 10865027200 | 176700 | 177100 | 177100 | 176200 | 1139 |
| 523 | 20240304 | 100300 | 10664076200 | 176700 | 176700 | 177200 | 176300 | 1800 |
| 524 | 20240304 | 100200 | 10346500000 | 176700 | 177300 | 177300 | 176700 | 421 |
| 525 | 20240304 | 100100 | 10271910300 | 177300 | 177300 | 177300 | 177200 | 68 |
| 526 | 20240304 | 100000 | 10259855900 | 177200 | 176700 | 177300 | 176700 | 441 |
| 527 | 20240304 | 095900 | 10181784100 | 177000 | 177000 | 177200 | 177000 | 448 |
| 528 | 20240304 | 095800 | 10102448500 | 177000 | 176600 | 177000 | 176500 | 386 |
| 529 | 20240304 | 095700 | 10034238500 | 176600 | 176700 | 176700 | 176500 | 493 |
| 530 | 20240304 | 095600 | 9947165400 | 176800 | 176700 | 176800 | 176700 | 189 |
| 531 | 20240304 | 095500 | 9913767300 | 176800 | 176800 | 176900 | 176700 | 498 |
| 532 | 20240304 | 095400 | 9825739500 | 176800 | 176900 | 177000 | 176800 | 527 |
| 533 | 20240304 | 095300 | 9732528500 | 177000 | 177100 | 177100 | 176900 | 134 |
| 534 | 20240304 | 095200 | 9708816700 | 177100 | 177100 | 177100 | 176800 | 356 |
| 535 | 20240304 | 095100 | 9645836400 | 177000 | 177200 | 177200 | 176900 | 818 |
| 536 | 20240304 | 095000 | 9500975100 | 177200 | 177400 | 177500 | 177200 | 938 |
| 537 | 20240304 | 094900 | 9334635900 | 177400 | 177400 | 177500 | 177400 | 110 |
| 538 | 20240304 | 094800 | 9315113900 | 177300 | 177600 | 177600 | 177300 | 292 |
| 539 | 20240304 | 094700 | 9263274800 | 177600 | 177600 | 177600 | 177500 | 208 |
| 540 | 20240304 | 094600 | 9226349300 | 177600 | 177600 | 177600 | 177500 | 185 |
| 541 | 20240304 | 094500 | 9193501700 | 177500 | 177500 | 177600 | 177400 | 236 |
| 542 | 20240304 | 094400 | 9151606100 | 177500 | 177300 | 177500 | 177300 | 464 |
| 543 | 20240304 | 094300 | 9069306800 | 177300 | 177000 | 177400 | 177000 | 1538 |
| 544 | 20240304 | 094200 | 8796762000 | 177000 | 176800 | 177100 | 176800 | 200 |
| 545 | 20240304 | 094100 | 8761375400 | 176900 | 176900 | 176900 | 176700 | 374 |
| 546 | 20240304 | 094000 | 8695222100 | 176900 | 176500 | 176900 | 176400 | 154 |
| 547 | 20240304 | 093900 | 8668011900 | 176400 | 176600 | 176800 | 176400 | 230 |
| 548 | 20240304 | 093800 | 8627427800 | 176600 | 176300 | 176600 | 176300 | 527 |
| 549 | 20240304 | 093700 | 8534478100 | 176400 | 176300 | 176900 | 176200 | 857 |
| 550 | 20240304 | 093600 | 8383292400 | 176300 | 176300 | 176300 | 176200 | 633 |
| 551 | 20240304 | 093500 | 8271733000 | 176200 | 176400 | 176800 | 176200 | 973 |
| 552 | 20240304 | 093400 | 8100146400 | 176400 | 176600 | 176800 | 176300 | 1474 |
| 553 | 20240304 | 093300 | 7839926900 | 176600 | 176800 | 176800 | 176500 | 940 |
| 554 | 20240304 | 093200 | 7673884100 | 176800 | 177200 | 177200 | 176700 | 2311 |
| 555 | 20240304 | 093100 | 7264877200 | 177100 | 177500 | 177500 | 177100 | 1016 |
| 556 | 20240304 | 093000 | 7084904500 | 177200 | 177600 | 177600 | 177200 | 1166 |
| 557 | 20240304 | 092900 | 6878155300 | 177600 | 177500 | 177700 | 177500 | 302 |
| 558 | 20240304 | 092800 | 6824529400 | 178000 | 177200 | 178000 | 177200 | 132 |
| 559 | 20240304 | 092700 | 6801087300 | 177200 | 177900 | 177900 | 177200 | 891 |
| 560 | 20240304 | 092600 | 6642999600 | 178000 | 178800 | 178800 | 177800 | 1829 |
| 561 | 20240304 | 092500 | 6316942600 | 178800 | 178800 | 179000 | 178700 | 617 |
| 562 | 20240304 | 092400 | 6206583200 | 178800 | 179000 | 179000 | 178700 | 335 |
| 563 | 20240304 | 092300 | 6146643500 | 178700 | 178600 | 179100 | 178600 | 682 |
| 564 | 20240304 | 092200 | 6024680100 | 178700 | 178800 | 178800 | 178600 | 343 |
| 565 | 20240304 | 092100 | 5963398000 | 178800 | 178900 | 179000 | 178600 | 759 |
| 566 | 20240304 | 092000 | 5827761800 | 178800 | 179000 | 179100 | 178800 | 1121 |
| 567 | 20240304 | 091900 | 5627124400 | 179000 | 179300 | 179400 | 178900 | 1701 |
| 568 | 20240304 | 091800 | 5322351100 | 179200 | 178900 | 179300 | 178900 | 1301 |
| 569 | 20240304 | 091700 | 5089374100 | 178800 | 178500 | 178900 | 178500 | 470 |
| 570 | 20240304 | 091600 | 5005315600 | 178500 | 178400 | 178600 | 178400 | 989 |
| 571 | 20240304 | 091500 | 4828792300 | 178500 | 178100 | 178500 | 178000 | 686 |
| 572 | 20240304 | 091400 | 4706411200 | 178100 | 178300 | 178400 | 178000 | 959 |
| 573 | 20240304 | 091300 | 4535539900 | 178200 | 178300 | 178400 | 177800 | 1353 |
| 574 | 20240304 | 091200 | 4294519500 | 178300 | 177900 | 178400 | 177900 | 1691 |
| 575 | 20240304 | 091100 | 3993216200 | 177900 | 177100 | 178000 | 177000 | 1853 |
| 576 | 20240304 | 091000 | 3664470300 | 177100 | 177400 | 177400 | 177000 | 1865 |
| 577 | 20240304 | 090900 | 3334100100 | 177400 | 177300 | 177600 | 177100 | 2488 |
| 578 | 20240304 | 090800 | 2892875000 | 177200 | 177600 | 177700 | 177200 | 824 |
| 579 | 20240304 | 090700 | 2746699200 | 177700 | 177500 | 177700 | 177200 | 947 |
| 580 | 20240304 | 090600 | 2578625500 | 177300 | 178500 | 179100 | 177300 | 1367 |
| 581 | 20240304 | 090500 | 2334941500 | 179000 | 179200 | 179200 | 178400 | 900 |
| 582 | 20240304 | 090400 | 2174167500 | 178500 | 178400 | 179500 | 177300 | 3779 |
| 583 | 20240304 | 090300 | 1499399400 | 178500 | 179000 | 179000 | 178400 | 1256 |
| 584 | 20240304 | 090200 | 1275154600 | 179000 | 178800 | 179900 | 178500 | 2020 |
| 585 | 20240304 | 090100 | 913260200 | 178500 | 179500 | 179600 | 178400 | 1686 |
| 586 | 20240304 | 090000 | 611648500 | 179500 | 179600 | 179600 | 179000 | 3259 |