35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240314 | 185600 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 28096 |
| 3 | 20240314 | 185500 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 4 | 20240314 | 185400 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 5 | 20240314 | 185300 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 6 | 20240314 | 185200 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 7 | 20240314 | 185100 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 8 | 20240314 | 185000 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 9 | 20240314 | 184900 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 10 | 20240314 | 184800 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 11 | 20240314 | 184700 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 12 | 20240314 | 184600 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 13 | 20240314 | 184500 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 14 | 20240314 | 184400 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 15 | 20240314 | 184300 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 16 | 20240314 | 184200 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 17 | 20240314 | 184100 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 18 | 20240314 | 184000 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 19 | 20240314 | 183900 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 20 | 20240314 | 183800 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 21 | 20240314 | 183700 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 22 | 20240314 | 183600 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 23 | 20240314 | 183500 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 24 | 20240314 | 183400 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 25 | 20240314 | 183300 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 26 | 20240314 | 183200 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 27 | 20240314 | 183100 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 28 | 20240314 | 183000 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 29 | 20240314 | 182900 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 30 | 20240314 | 182800 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 31 | 20240314 | 182700 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 32 | 20240314 | 182600 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 28096 |
| 33 | 20240314 | 182500 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 34 | 20240314 | 182400 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 35 | 20240314 | 182300 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 36 | 20240314 | 182200 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 37 | 20240314 | 182100 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 38 | 20240314 | 182000 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 39 | 20240314 | 181900 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 40 | 20240314 | 181800 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 41 | 20240314 | 181700 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 42 | 20240314 | 181600 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 43 | 20240314 | 181500 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 44 | 20240314 | 181400 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 45 | 20240314 | 181300 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 46 | 20240314 | 181200 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 47 | 20240314 | 181100 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 48 | 20240314 | 181000 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 49 | 20240314 | 180900 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 50 | 20240314 | 180800 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 51 | 20240314 | 180700 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 52 | 20240314 | 180600 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 53 | 20240314 | 180500 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 54 | 20240314 | 180400 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 55 | 20240314 | 180300 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 56 | 20240314 | 180200 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 57 | 20240314 | 180100 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 58 | 20240314 | 180000 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 59 | 20240314 | 175900 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 60 | 20240314 | 175800 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 61 | 20240314 | 175700 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 62 | 20240314 | 175600 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 28096 |
| 63 | 20240314 | 175500 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 64 | 20240314 | 175400 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 65 | 20240314 | 175300 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 66 | 20240314 | 175200 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 67 | 20240314 | 175100 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 68 | 20240314 | 175000 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 69 | 20240314 | 174900 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 70 | 20240314 | 174800 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 71 | 20240314 | 174700 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 72 | 20240314 | 174600 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 73 | 20240314 | 174500 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 74 | 20240314 | 174400 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 75 | 20240314 | 174300 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 76 | 20240314 | 174200 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 77 | 20240314 | 174100 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 78 | 20240314 | 174000 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 79 | 20240314 | 173900 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 80 | 20240314 | 173800 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 81 | 20240314 | 173700 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 82 | 20240314 | 173600 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 83 | 20240314 | 173500 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 84 | 20240314 | 173400 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 85 | 20240314 | 173300 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 86 | 20240314 | 173200 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 87 | 20240314 | 173100 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 88 | 20240314 | 173000 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 89 | 20240314 | 172900 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 90 | 20240314 | 172800 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 91 | 20240314 | 172700 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 92 | 20240314 | 172600 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 28096 |
| 93 | 20240314 | 172500 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 94 | 20240314 | 172400 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 95 | 20240314 | 172300 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 96 | 20240314 | 172200 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 97 | 20240314 | 172100 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 98 | 20240314 | 172000 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 99 | 20240314 | 171900 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 100 | 20240314 | 171800 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 101 | 20240314 | 171700 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 102 | 20240314 | 171600 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 103 | 20240314 | 171500 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 104 | 20240314 | 171400 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 105 | 20240314 | 171300 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 106 | 20240314 | 171200 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 107 | 20240314 | 171100 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 108 | 20240314 | 171000 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 109 | 20240314 | 170900 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 110 | 20240314 | 170800 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 111 | 20240314 | 170700 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 112 | 20240314 | 170600 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 113 | 20240314 | 170500 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 114 | 20240314 | 170400 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 115 | 20240314 | 170300 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 116 | 20240314 | 170200 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 117 | 20240314 | 170100 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 118 | 20240314 | 170000 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 119 | 20240314 | 165900 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 120 | 20240314 | 165800 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 121 | 20240314 | 165700 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 122 | 20240314 | 165600 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 28096 |
| 123 | 20240314 | 165500 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 124 | 20240314 | 165400 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 125 | 20240314 | 165300 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 126 | 20240314 | 165200 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 127 | 20240314 | 165100 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 128 | 20240314 | 165000 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 129 | 20240314 | 164900 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 130 | 20240314 | 164800 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 131 | 20240314 | 164700 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 132 | 20240314 | 164600 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 133 | 20240314 | 164500 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 134 | 20240314 | 164400 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 135 | 20240314 | 164300 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 136 | 20240314 | 164200 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 137 | 20240314 | 164100 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 138 | 20240314 | 164000 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 139 | 20240314 | 163900 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 140 | 20240314 | 163800 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 141 | 20240314 | 163700 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 142 | 20240314 | 163600 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 143 | 20240314 | 163500 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 144 | 20240314 | 163400 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 145 | 20240314 | 163300 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 146 | 20240314 | 163200 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 147 | 20240314 | 163100 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 148 | 20240314 | 163000 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 149 | 20240314 | 162900 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 150 | 20240314 | 162800 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 151 | 20240314 | 162700 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 152 | 20240314 | 162600 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 28096 |
| 153 | 20240314 | 162500 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 154 | 20240314 | 162400 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 155 | 20240314 | 162300 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 156 | 20240314 | 162200 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 157 | 20240314 | 162100 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 158 | 20240314 | 162000 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 159 | 20240314 | 161900 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 160 | 20240314 | 161800 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 161 | 20240314 | 161700 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 162 | 20240314 | 161600 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 163 | 20240314 | 161500 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 164 | 20240314 | 161400 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 165 | 20240314 | 161300 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 166 | 20240314 | 161200 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 167 | 20240314 | 161100 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 168 | 20240314 | 161000 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 169 | 20240314 | 160900 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 170 | 20240314 | 160800 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 171 | 20240314 | 160700 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 172 | 20240314 | 160600 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 173 | 20240314 | 160500 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 174 | 20240314 | 160400 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 175 | 20240314 | 160300 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 176 | 20240314 | 160200 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 177 | 20240314 | 160100 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 178 | 20240314 | 160000 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 179 | 20240314 | 155900 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 180 | 20240314 | 155800 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 181 | 20240314 | 155700 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 182 | 20240314 | 155600 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 28096 |
| 183 | 20240314 | 155500 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 184 | 20240314 | 155400 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 185 | 20240314 | 155300 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 186 | 20240314 | 155200 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 187 | 20240314 | 155100 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 188 | 20240314 | 155000 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 189 | 20240314 | 154900 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 190 | 20240314 | 154800 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 191 | 20240314 | 154700 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 192 | 20240314 | 154600 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 193 | 20240314 | 154500 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 194 | 20240314 | 154400 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 195 | 20240314 | 154300 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 196 | 20240314 | 154200 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 197 | 20240314 | 154100 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 198 | 20240314 | 154000 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 199 | 20240314 | 153900 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 200 | 20240314 | 153800 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 201 | 20240314 | 153700 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 202 | 20240314 | 153600 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 203 | 20240314 | 153500 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 204 | 20240314 | 153400 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 205 | 20240314 | 153300 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 206 | 20240314 | 153200 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 207 | 20240314 | 153100 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 208 | 20240314 | 153000 | 24574984700 | 140200 | 140200 | 140200 | 140200 | 28096 |
| 209 | 20240314 | 152900 | 20635925500 | 140000 | 140000 | 140000 | 140000 | 0 |
| 210 | 20240314 | 152800 | 20635925500 | 140000 | 140000 | 140000 | 140000 | 0 |
| 211 | 20240314 | 152700 | 20635925500 | 140000 | 140000 | 140000 | 140000 | 0 |
| 212 | 20240314 | 152600 | 20635925500 | 140000 | 140000 | 140000 | 140000 | 0 |
| 213 | 20240314 | 152500 | 20635925500 | 140000 | 140000 | 140000 | 140000 | 0 |
| 214 | 20240314 | 152400 | 20635925500 | 140000 | 140000 | 140000 | 140000 | 0 |
| 215 | 20240314 | 152300 | 20635925500 | 140000 | 140000 | 140000 | 140000 | 0 |
| 216 | 20240314 | 152200 | 20635925500 | 140000 | 140000 | 140000 | 140000 | 0 |
| 217 | 20240314 | 152100 | 20635925500 | 140000 | 140000 | 140000 | 140000 | 0 |
| 218 | 20240314 | 152000 | 20635925500 | 140000 | 140000 | 140000 | 140000 | 0 |
| 219 | 20240314 | 151900 | 20635925500 | 140000 | 139800 | 140000 | 139700 | 179 |
| 220 | 20240314 | 151800 | 20610880000 | 139800 | 139900 | 140000 | 139800 | 447 |
| 221 | 20240314 | 151700 | 20548354400 | 140000 | 139900 | 140000 | 139900 | 178 |
| 222 | 20240314 | 151600 | 20523445700 | 139900 | 140000 | 140000 | 139900 | 583 |
| 223 | 20240314 | 151500 | 20441834500 | 139900 | 139800 | 140000 | 139800 | 566 |
| 224 | 20240314 | 151400 | 20362655300 | 139800 | 140000 | 140000 | 139800 | 578 |
| 225 | 20240314 | 151300 | 20281774300 | 139900 | 139800 | 140000 | 139800 | 287 |
| 226 | 20240314 | 151200 | 20241622900 | 139900 | 139700 | 140000 | 139700 | 486 |
| 227 | 20240314 | 151100 | 20173626500 | 139800 | 139900 | 140000 | 139700 | 373 |
| 228 | 20240314 | 151000 | 20121452900 | 139900 | 139900 | 140000 | 139800 | 607 |
| 229 | 20240314 | 150900 | 20036534100 | 139800 | 140000 | 140000 | 139800 | 850 |
| 230 | 20240314 | 150800 | 19917653700 | 139900 | 139800 | 140000 | 139800 | 533 |
| 231 | 20240314 | 150700 | 19843084200 | 139900 | 139900 | 140000 | 139800 | 463 |
| 232 | 20240314 | 150600 | 19778317900 | 139800 | 139900 | 140100 | 139800 | 676 |
| 233 | 20240314 | 150500 | 19683727600 | 139900 | 140000 | 140000 | 139800 | 397 |
| 234 | 20240314 | 150400 | 19628174300 | 140000 | 139700 | 140000 | 139700 | 477 |
| 235 | 20240314 | 150300 | 19561473300 | 139700 | 139800 | 139800 | 139600 | 222 |
| 236 | 20240314 | 150200 | 19530464300 | 139800 | 139700 | 140000 | 139700 | 244 |
| 237 | 20240314 | 150100 | 19496353600 | 139800 | 139500 | 139800 | 139500 | 131 |
| 238 | 20240314 | 150000 | 19478061000 | 139600 | 139700 | 139700 | 139500 | 257 |
| 239 | 20240314 | 145900 | 19442191100 | 139600 | 139500 | 139900 | 139500 | 127 |
| 240 | 20240314 | 145800 | 19424450900 | 139500 | 139500 | 139800 | 139500 | 638 |
| 241 | 20240314 | 145700 | 19335371300 | 139500 | 139500 | 139700 | 139500 | 245 |
| 242 | 20240314 | 145600 | 19301180400 | 139500 | 139800 | 140000 | 139500 | 286 |
| 243 | 20240314 | 145500 | 19261230400 | 139700 | 139700 | 139800 | 139600 | 369 |
| 244 | 20240314 | 145400 | 19209692700 | 139700 | 139700 | 139700 | 139600 | 116 |
| 245 | 20240314 | 145300 | 19193495200 | 139800 | 139800 | 139900 | 139600 | 326 |
| 246 | 20240314 | 145200 | 19147933100 | 139900 | 139800 | 140000 | 139700 | 237 |
| 247 | 20240314 | 145100 | 19114786600 | 139700 | 139800 | 140000 | 139700 | 467 |
| 248 | 20240314 | 145000 | 19049483700 | 139900 | 139900 | 140000 | 139800 | 330 |
| 249 | 20240314 | 144900 | 19003317500 | 139900 | 139700 | 140000 | 139700 | 298 |
| 250 | 20240314 | 144800 | 18961637800 | 140000 | 139700 | 140000 | 139700 | 300 |
| 251 | 20240314 | 144700 | 18919711400 | 139800 | 139700 | 139800 | 139700 | 153 |
| 252 | 20240314 | 144600 | 18898331800 | 139800 | 139600 | 140000 | 139600 | 178 |
| 253 | 20240314 | 144500 | 18873457800 | 140000 | 139900 | 140000 | 139700 | 241 |
| 254 | 20240314 | 144400 | 18839762100 | 139700 | 139800 | 140000 | 139700 | 429 |
| 255 | 20240314 | 144300 | 18779767700 | 139700 | 140000 | 140000 | 139700 | 159 |
| 256 | 20240314 | 144200 | 18757539800 | 139900 | 140000 | 140100 | 139800 | 213 |
| 257 | 20240314 | 144100 | 18727741400 | 140100 | 140000 | 140100 | 139900 | 383 |
| 258 | 20240314 | 144000 | 18674129500 | 140000 | 140100 | 140100 | 139900 | 535 |
| 259 | 20240314 | 143900 | 18599219800 | 140000 | 140000 | 140100 | 140000 | 280 |
| 260 | 20240314 | 143800 | 18560009300 | 140000 | 140000 | 140100 | 140000 | 212 |
| 261 | 20240314 | 143700 | 18530326700 | 140100 | 140100 | 140100 | 139900 | 386 |
| 262 | 20240314 | 143600 | 18476270100 | 140000 | 139900 | 140100 | 139900 | 498 |
| 263 | 20240314 | 143500 | 18406550800 | 139900 | 139900 | 140000 | 139900 | 82 |
| 264 | 20240314 | 143400 | 18395077900 | 139900 | 140000 | 140000 | 139900 | 234 |
| 265 | 20240314 | 143300 | 18362334900 | 140000 | 139900 | 140000 | 139900 | 104 |
| 266 | 20240314 | 143200 | 18347782700 | 139900 | 140100 | 140100 | 139900 | 199 |
| 267 | 20240314 | 143100 | 18319928000 | 140100 | 140000 | 140100 | 139900 | 369 |
| 268 | 20240314 | 143000 | 18268268200 | 139900 | 139900 | 140100 | 139900 | 322 |
| 269 | 20240314 | 142900 | 18223186600 | 140100 | 140000 | 140100 | 139900 | 291 |
| 270 | 20240314 | 142800 | 18182443900 | 140100 | 140100 | 140100 | 139900 | 114 |
| 271 | 20240314 | 142700 | 18166482000 | 140000 | 140100 | 140100 | 139900 | 486 |
| 272 | 20240314 | 142600 | 18098415600 | 140200 | 140100 | 140200 | 140000 | 173 |
| 273 | 20240314 | 142500 | 18074181300 | 140200 | 140100 | 140200 | 140000 | 187 |
| 274 | 20240314 | 142400 | 18047986000 | 140200 | 140100 | 140200 | 140100 | 455 |
| 275 | 20240314 | 142300 | 17984239800 | 140100 | 140200 | 140200 | 140100 | 303 |
| 276 | 20240314 | 142200 | 17941770000 | 140200 | 140100 | 140200 | 140100 | 261 |
| 277 | 20240314 | 142100 | 17905193500 | 140100 | 140100 | 140200 | 140000 | 192 |
| 278 | 20240314 | 142000 | 17878294000 | 140000 | 140200 | 140200 | 140000 | 212 |
| 279 | 20240314 | 141900 | 17848592700 | 140100 | 140200 | 140200 | 140000 | 777 |
| 280 | 20240314 | 141800 | 17739736900 | 140200 | 140100 | 140200 | 140000 | 459 |
| 281 | 20240314 | 141700 | 17675420200 | 140100 | 140100 | 140100 | 140000 | 229 |
| 282 | 20240314 | 141600 | 17643353600 | 140100 | 140100 | 140100 | 140000 | 202 |
| 283 | 20240314 | 141500 | 17615058200 | 140000 | 140100 | 140100 | 140000 | 376 |
| 284 | 20240314 | 141400 | 17562410300 | 140100 | 140000 | 140100 | 139900 | 562 |
| 285 | 20240314 | 141300 | 17483735400 | 139900 | 140000 | 140000 | 139900 | 196 |
| 286 | 20240314 | 141200 | 17456310600 | 140000 | 139900 | 140000 | 139900 | 242 |
| 287 | 20240314 | 141100 | 17422447000 | 139900 | 139900 | 140000 | 139900 | 181 |
| 288 | 20240314 | 141000 | 17397121100 | 140000 | 139900 | 140000 | 139900 | 231 |
| 289 | 20240314 | 140900 | 17364797600 | 140000 | 140000 | 140000 | 139900 | 97 |
| 290 | 20240314 | 140800 | 17351223500 | 140000 | 139900 | 140000 | 139900 | 252 |
| 291 | 20240314 | 140700 | 17315962300 | 140000 | 140000 | 140000 | 139900 | 151 |
| 292 | 20240314 | 140600 | 17294828600 | 139900 | 140000 | 140000 | 139900 | 78 |
| 293 | 20240314 | 140500 | 17283914300 | 139900 | 139900 | 140000 | 139900 | 302 |
| 294 | 20240314 | 140400 | 17241658600 | 139900 | 139900 | 140000 | 139900 | 80 |
| 295 | 20240314 | 140300 | 17230463000 | 139900 | 139900 | 140000 | 139900 | 178 |
| 296 | 20240314 | 140200 | 17205556700 | 139900 | 139900 | 140000 | 139900 | 94 |
| 297 | 20240314 | 140100 | 17192403500 | 139900 | 140000 | 140000 | 139800 | 164 |
| 298 | 20240314 | 140000 | 17169457400 | 139900 | 139900 | 140000 | 139900 | 161 |
| 299 | 20240314 | 135900 | 17146928600 | 139900 | 139900 | 140000 | 139900 | 137 |
| 300 | 20240314 | 135800 | 17127759600 | 140000 | 140000 | 140000 | 139800 | 207 |
| 301 | 20240314 | 135700 | 17098799600 | 140000 | 140000 | 140000 | 139900 | 93 |
| 302 | 20240314 | 135600 | 17085784900 | 140000 | 139900 | 140000 | 139900 | 126 |
| 303 | 20240314 | 135500 | 17068152600 | 139900 | 139800 | 140000 | 139700 | 500 |
| 304 | 20240314 | 135400 | 16998200900 | 139800 | 139800 | 139900 | 139700 | 265 |
| 305 | 20240314 | 135300 | 16961161200 | 139800 | 139900 | 139900 | 139800 | 135 |
| 306 | 20240314 | 135200 | 16942287000 | 139800 | 139800 | 139900 | 139800 | 162 |
| 307 | 20240314 | 135100 | 16919636600 | 139900 | 139900 | 139900 | 139800 | 315 |
| 308 | 20240314 | 135000 | 16875593800 | 139800 | 139900 | 139900 | 139800 | 108 |
| 309 | 20240314 | 134900 | 16860492900 | 139900 | 139800 | 139900 | 139800 | 162 |
| 310 | 20240314 | 134800 | 16837842100 | 139900 | 139900 | 139900 | 139800 | 140 |
| 311 | 20240314 | 134700 | 16818265500 | 139800 | 139800 | 139900 | 139800 | 80 |
| 312 | 20240314 | 134600 | 16807080200 | 139900 | 140000 | 140000 | 139900 | 256 |
| 313 | 20240314 | 134500 | 16771254300 | 139900 | 139800 | 139900 | 139700 | 416 |
| 314 | 20240314 | 134400 | 16713076300 | 139800 | 139700 | 139800 | 139600 | 202 |
| 315 | 20240314 | 134300 | 16684853700 | 139800 | 139800 | 139800 | 139700 | 139 |
| 316 | 20240314 | 134200 | 16665431300 | 139800 | 139700 | 139800 | 139700 | 86 |
| 317 | 20240314 | 134100 | 16653415200 | 139700 | 139700 | 139900 | 139700 | 93 |
| 318 | 20240314 | 134000 | 16640420200 | 139800 | 139900 | 140000 | 139800 | 356 |
| 319 | 20240314 | 133900 | 16590620000 | 139900 | 139500 | 139900 | 139500 | 955 |
| 320 | 20240314 | 133800 | 16457228700 | 139600 | 139600 | 139600 | 139500 | 79 |
| 321 | 20240314 | 133700 | 16446206200 | 139500 | 139500 | 139500 | 139400 | 140 |
| 322 | 20240314 | 133600 | 16426682900 | 139500 | 139500 | 139600 | 139500 | 153 |
| 323 | 20240314 | 133500 | 16405338100 | 139600 | 139500 | 139600 | 139500 | 87 |
| 324 | 20240314 | 133400 | 16393199800 | 139600 | 139500 | 139600 | 139500 | 163 |
| 325 | 20240314 | 133300 | 16370454500 | 139500 | 139500 | 139600 | 139500 | 259 |
| 326 | 20240314 | 133200 | 16334322500 | 139600 | 139700 | 139700 | 139500 | 183 |
| 327 | 20240314 | 133100 | 16308772800 | 139700 | 139700 | 139700 | 139600 | 27 |
| 328 | 20240314 | 133000 | 16305002200 | 139600 | 139600 | 139700 | 139500 | 195 |
| 329 | 20240314 | 132900 | 16277779200 | 139600 | 139600 | 139600 | 139500 | 240 |
| 330 | 20240314 | 132800 | 16244284800 | 139500 | 139600 | 139600 | 139500 | 157 |
| 331 | 20240314 | 132700 | 16222376200 | 139600 | 139500 | 139600 | 139500 | 371 |
| 332 | 20240314 | 132600 | 16170597500 | 139500 | 139500 | 139600 | 139500 | 306 |
| 333 | 20240314 | 132500 | 16127901400 | 139600 | 139500 | 139600 | 139500 | 281 |
| 334 | 20240314 | 132400 | 16088697100 | 139600 | 139600 | 139600 | 139500 | 41 |
| 335 | 20240314 | 132300 | 16082975900 | 139600 | 139500 | 139600 | 139500 | 155 |
| 336 | 20240314 | 132200 | 16061350500 | 139600 | 139700 | 139700 | 139500 | 210 |
| 337 | 20240314 | 132100 | 16032042300 | 139700 | 139700 | 139800 | 139600 | 233 |
| 338 | 20240314 | 132000 | 15999492300 | 139700 | 139700 | 139800 | 139700 | 156 |
| 339 | 20240314 | 131900 | 15977696100 | 139800 | 139800 | 139800 | 139700 | 118 |
| 340 | 20240314 | 131800 | 15961208900 | 139800 | 139900 | 139900 | 139700 | 62 |
| 341 | 20240314 | 131700 | 15952544800 | 139700 | 139800 | 139900 | 139700 | 109 |
| 342 | 20240314 | 131600 | 15937310800 | 139800 | 139700 | 139800 | 139600 | 344 |
| 343 | 20240314 | 131500 | 15889241600 | 139700 | 139600 | 139700 | 139600 | 157 |
| 344 | 20240314 | 131400 | 15867319900 | 139700 | 139600 | 139700 | 139600 | 125 |
| 345 | 20240314 | 131300 | 15849866500 | 139600 | 139600 | 139700 | 139600 | 88 |
| 346 | 20240314 | 131200 | 15837580100 | 139700 | 139700 | 139700 | 139600 | 152 |
| 347 | 20240314 | 131100 | 15816356600 | 139700 | 139800 | 139800 | 139700 | 109 |
| 348 | 20240314 | 131000 | 15801127800 | 139800 | 139700 | 139800 | 139700 | 629 |
| 349 | 20240314 | 130900 | 15713243200 | 139700 | 139600 | 139700 | 139600 | 101 |
| 350 | 20240314 | 130800 | 15699142700 | 139700 | 139700 | 139700 | 139600 | 116 |
| 351 | 20240314 | 130700 | 15682945600 | 139700 | 139600 | 139700 | 139600 | 188 |
| 352 | 20240314 | 130600 | 15656691400 | 139700 | 139700 | 139700 | 139600 | 185 |
| 353 | 20240314 | 130500 | 15630856200 | 139600 | 139600 | 139700 | 139600 | 138 |
| 354 | 20240314 | 130400 | 15611588600 | 139700 | 139700 | 139700 | 139600 | 95 |
| 355 | 20240314 | 130300 | 15598321700 | 139600 | 139700 | 139700 | 139600 | 138 |
| 356 | 20240314 | 130200 | 15579055000 | 139700 | 139700 | 139700 | 139600 | 244 |
| 357 | 20240314 | 130100 | 15544980000 | 139700 | 139600 | 139700 | 139600 | 227 |
| 358 | 20240314 | 130000 | 15513287500 | 139600 | 139700 | 139700 | 139600 | 55 |
| 359 | 20240314 | 125900 | 15505607700 | 139700 | 139600 | 139700 | 139600 | 353 |
| 360 | 20240314 | 125800 | 15456323800 | 139700 | 139700 | 139700 | 139600 | 139 |
| 361 | 20240314 | 125700 | 15436915900 | 139700 | 139500 | 139700 | 139500 | 250 |
| 362 | 20240314 | 125600 | 15402014300 | 139600 | 139500 | 139600 | 139500 | 179 |
| 363 | 20240314 | 125500 | 15377034400 | 139600 | 139600 | 139700 | 139500 | 161 |
| 364 | 20240314 | 125400 | 15354560300 | 139700 | 139700 | 139700 | 139600 | 133 |
| 365 | 20240314 | 125300 | 15335989800 | 139800 | 139700 | 139800 | 139700 | 433 |
| 366 | 20240314 | 125200 | 15275494700 | 139600 | 139600 | 139700 | 139600 | 255 |
| 367 | 20240314 | 125100 | 15239891500 | 139700 | 139600 | 139700 | 139600 | 210 |
| 368 | 20240314 | 125000 | 15210569400 | 139600 | 139700 | 139800 | 139600 | 77 |
| 369 | 20240314 | 124900 | 15199817600 | 139700 | 139800 | 139800 | 139600 | 156 |
| 370 | 20240314 | 124800 | 15178025600 | 139700 | 139800 | 139900 | 139700 | 111 |
| 371 | 20240314 | 124700 | 15162512500 | 139900 | 139700 | 139900 | 139700 | 253 |
| 372 | 20240314 | 124600 | 15127156900 | 139700 | 139800 | 139800 | 139700 | 195 |
| 373 | 20240314 | 124500 | 15099907600 | 139800 | 139800 | 139800 | 139700 | 102 |
| 374 | 20240314 | 124400 | 15085655300 | 139700 | 140000 | 140000 | 139700 | 202 |
| 375 | 20240314 | 124300 | 15057410000 | 140000 | 139800 | 140000 | 139800 | 135 |
| 376 | 20240314 | 124200 | 15038521900 | 140000 | 140000 | 140100 | 139800 | 386 |
| 377 | 20240314 | 124100 | 14984508200 | 140100 | 139900 | 140100 | 139900 | 78 |
| 378 | 20240314 | 124000 | 14973584200 | 140200 | 140100 | 140200 | 140100 | 89 |
| 379 | 20240314 | 123900 | 14961114500 | 140200 | 140100 | 140200 | 139900 | 1292 |
| 380 | 20240314 | 123800 | 14780175700 | 140100 | 140200 | 140200 | 140100 | 154 |
| 381 | 20240314 | 123700 | 14758592000 | 140200 | 140200 | 140200 | 140100 | 295 |
| 382 | 20240314 | 123600 | 14717234300 | 140100 | 140100 | 140200 | 140100 | 232 |
| 383 | 20240314 | 123500 | 14684728600 | 140100 | 140100 | 140200 | 140100 | 244 |
| 384 | 20240314 | 123400 | 14650543400 | 140100 | 140100 | 140200 | 140100 | 147 |
| 385 | 20240314 | 123300 | 14629947700 | 140200 | 140100 | 140200 | 140100 | 119 |
| 386 | 20240314 | 123200 | 14613273300 | 140100 | 140100 | 140200 | 140100 | 289 |
| 387 | 20240314 | 123100 | 14572782400 | 140200 | 140100 | 140200 | 140000 | 216 |
| 388 | 20240314 | 123000 | 14542526400 | 140000 | 140100 | 140100 | 140000 | 105 |
| 389 | 20240314 | 122900 | 14527818300 | 140100 | 140100 | 140200 | 140100 | 112 |
| 390 | 20240314 | 122800 | 14512126400 | 140200 | 140300 | 140300 | 140100 | 156 |
| 391 | 20240314 | 122700 | 14490265100 | 140200 | 140300 | 140300 | 140200 | 135 |
| 392 | 20240314 | 122600 | 14471337900 | 140300 | 140700 | 140700 | 140300 | 176 |
| 393 | 20240314 | 122500 | 14446617800 | 140700 | 140700 | 140800 | 140700 | 117 |
| 394 | 20240314 | 122400 | 14430155400 | 140800 | 140600 | 140800 | 140600 | 178 |
| 395 | 20240314 | 122300 | 14405106600 | 140600 | 140700 | 140800 | 140600 | 276 |
| 396 | 20240314 | 122200 | 14366271800 | 140700 | 140400 | 140800 | 140400 | 1084 |
| 397 | 20240314 | 122100 | 14213827300 | 140400 | 140300 | 140400 | 140300 | 239 |
| 398 | 20240314 | 122000 | 14180283900 | 140400 | 140400 | 140500 | 140300 | 112 |
| 399 | 20240314 | 121900 | 14164561500 | 140400 | 140300 | 140500 | 140300 | 42 |
| 400 | 20240314 | 121800 | 14158667600 | 140500 | 140100 | 140500 | 140100 | 791 |
| 401 | 20240314 | 121700 | 14047612800 | 140100 | 140300 | 140300 | 140100 | 366 |
| 402 | 20240314 | 121600 | 13996303700 | 140300 | 140400 | 140400 | 140200 | 94 |
| 403 | 20240314 | 121500 | 13983113300 | 140400 | 140300 | 140400 | 140000 | 539 |
| 404 | 20240314 | 121400 | 13907592900 | 140300 | 140400 | 140400 | 140300 | 73 |
| 405 | 20240314 | 121300 | 13897343800 | 140500 | 140500 | 140500 | 140400 | 279 |
| 406 | 20240314 | 121200 | 13858162900 | 140500 | 140300 | 140500 | 140300 | 617 |
| 407 | 20240314 | 121100 | 13771551600 | 140400 | 140200 | 140400 | 140200 | 441 |
| 408 | 20240314 | 121000 | 13709682600 | 140300 | 140100 | 140300 | 140100 | 329 |
| 409 | 20240314 | 120900 | 13663563300 | 140100 | 140200 | 140200 | 140100 | 94 |
| 410 | 20240314 | 120800 | 13650393600 | 140100 | 140200 | 140200 | 140100 | 160 |
| 411 | 20240314 | 120700 | 13627962600 | 140200 | 140200 | 140300 | 140200 | 199 |
| 412 | 20240314 | 120600 | 13600061400 | 140200 | 140300 | 140300 | 140200 | 177 |
| 413 | 20240314 | 120500 | 13575242500 | 140200 | 140200 | 140300 | 140200 | 215 |
| 414 | 20240314 | 120400 | 13545099400 | 140200 | 140200 | 140200 | 140200 | 73 |
| 415 | 20240314 | 120300 | 13534864800 | 140200 | 140200 | 140300 | 140100 | 464 |
| 416 | 20240314 | 120200 | 13469814200 | 140200 | 140200 | 140300 | 140200 | 249 |
| 417 | 20240314 | 120100 | 13434891300 | 140300 | 140200 | 140300 | 140200 | 151 |
| 418 | 20240314 | 120000 | 13413717600 | 140300 | 140400 | 140400 | 140300 | 284 |
| 419 | 20240314 | 115900 | 13373871200 | 140400 | 140300 | 140400 | 140300 | 196 |
| 420 | 20240314 | 115800 | 13346367900 | 140300 | 140300 | 140400 | 140300 | 77 |
| 421 | 20240314 | 115700 | 13335563500 | 140400 | 140300 | 140400 | 140300 | 106 |
| 422 | 20240314 | 115600 | 13320689600 | 140400 | 140300 | 140400 | 140300 | 144 |
| 423 | 20240314 | 115500 | 13300482400 | 140400 | 140300 | 140400 | 140300 | 142 |
| 424 | 20240314 | 115400 | 13280556300 | 140400 | 140300 | 140400 | 140200 | 209 |
| 425 | 20240314 | 115300 | 13251223900 | 140300 | 140600 | 140600 | 140300 | 163 |
| 426 | 20240314 | 115200 | 13228329600 | 140600 | 140500 | 140600 | 140400 | 271 |
| 427 | 20240314 | 115100 | 13190242800 | 140500 | 140500 | 140600 | 140400 | 326 |
| 428 | 20240314 | 115000 | 13144452900 | 140500 | 140500 | 140600 | 140500 | 180 |
| 429 | 20240314 | 114900 | 13119162000 | 140600 | 140200 | 140600 | 140200 | 327 |
| 430 | 20240314 | 114800 | 13073282500 | 140200 | 140200 | 140300 | 140200 | 161 |
| 431 | 20240314 | 114700 | 13050707600 | 140300 | 140200 | 140300 | 140200 | 60 |
| 432 | 20240314 | 114600 | 13042294500 | 140300 | 140200 | 140300 | 140200 | 143 |
| 433 | 20240314 | 114500 | 13022245400 | 140200 | 140300 | 140300 | 140200 | 45 |
| 434 | 20240314 | 114400 | 13015934400 | 140200 | 140400 | 140400 | 140200 | 168 |
| 435 | 20240314 | 114300 | 12992372400 | 140400 | 140500 | 140500 | 140300 | 484 |
| 436 | 20240314 | 114200 | 12924429100 | 140500 | 140400 | 140500 | 140400 | 280 |
| 437 | 20240314 | 114100 | 12885100400 | 140500 | 140400 | 140500 | 140400 | 153 |
| 438 | 20240314 | 114000 | 12863615000 | 140400 | 140500 | 140500 | 140400 | 309 |
| 439 | 20240314 | 113900 | 12820205200 | 140400 | 140500 | 140600 | 140400 | 276 |
| 440 | 20240314 | 113800 | 12781420200 | 140500 | 140200 | 140500 | 140200 | 127 |
| 441 | 20240314 | 113700 | 12763598200 | 140300 | 140500 | 140500 | 140200 | 244 |
| 442 | 20240314 | 113600 | 12729350600 | 140500 | 140700 | 140700 | 140500 | 280 |
| 443 | 20240314 | 113500 | 12689983000 | 140700 | 140600 | 140700 | 140600 | 207 |
| 444 | 20240314 | 113400 | 12660862000 | 140600 | 140600 | 140700 | 140500 | 250 |
| 445 | 20240314 | 113300 | 12625714200 | 140600 | 140600 | 140700 | 140600 | 329 |
| 446 | 20240314 | 113200 | 12579456200 | 140600 | 140600 | 140700 | 140600 | 247 |
| 447 | 20240314 | 113100 | 12544717700 | 140600 | 140500 | 140700 | 140500 | 268 |
| 448 | 20240314 | 113000 | 12507048300 | 140500 | 140500 | 140600 | 140500 | 113 |
| 449 | 20240314 | 112900 | 12491171500 | 140500 | 140600 | 140600 | 140500 | 144 |
| 450 | 20240314 | 112800 | 12470939200 | 140600 | 140600 | 140600 | 140500 | 267 |
| 451 | 20240314 | 112700 | 12433401000 | 140600 | 140700 | 140700 | 140600 | 204 |
| 452 | 20240314 | 112600 | 12404714500 | 140800 | 140600 | 140800 | 140500 | 402 |
| 453 | 20240314 | 112500 | 12348168600 | 140600 | 140400 | 140600 | 140300 | 328 |
| 454 | 20240314 | 112400 | 12302111400 | 140500 | 140800 | 140800 | 140500 | 537 |
| 455 | 20240314 | 112300 | 12226568900 | 140700 | 140900 | 140900 | 140700 | 306 |
| 456 | 20240314 | 112200 | 12183488200 | 140900 | 141000 | 141000 | 140900 | 227 |
| 457 | 20240314 | 112100 | 12151501000 | 141000 | 140800 | 141000 | 140800 | 720 |
| 458 | 20240314 | 112000 | 12050010900 | 140800 | 140300 | 140900 | 140300 | 3812 |
| 459 | 20240314 | 111900 | 11514395100 | 140300 | 140100 | 140300 | 140100 | 321 |
| 460 | 20240314 | 111800 | 11469394800 | 140100 | 140100 | 140100 | 140100 | 168 |
| 461 | 20240314 | 111700 | 11445858000 | 140100 | 140100 | 140200 | 140000 | 187 |
| 462 | 20240314 | 111600 | 11419664000 | 140100 | 140100 | 140200 | 140000 | 534 |
| 463 | 20240314 | 111500 | 11344850400 | 140100 | 140200 | 140200 | 140100 | 168 |
| 464 | 20240314 | 111400 | 11321312400 | 140200 | 140200 | 140200 | 140100 | 48 |
| 465 | 20240314 | 111300 | 11314584000 | 140100 | 140100 | 140200 | 140100 | 480 |
| 466 | 20240314 | 111200 | 11247308000 | 140200 | 140000 | 140200 | 140000 | 140 |
| 467 | 20240314 | 111100 | 11227698500 | 140100 | 140100 | 140100 | 140000 | 217 |
| 468 | 20240314 | 111000 | 11197298200 | 140100 | 140100 | 140200 | 140000 | 324 |
| 469 | 20240314 | 110900 | 11151905700 | 140100 | 140100 | 140100 | 140000 | 231 |
| 470 | 20240314 | 110800 | 11119549000 | 140100 | 140100 | 140200 | 140000 | 337 |
| 471 | 20240314 | 110700 | 11072345400 | 140200 | 140100 | 140200 | 140100 | 195 |
| 472 | 20240314 | 110600 | 11045023700 | 140100 | 140100 | 140100 | 140100 | 384 |
| 473 | 20240314 | 110500 | 10991225300 | 140200 | 140100 | 140200 | 140100 | 179 |
| 474 | 20240314 | 110400 | 10966142100 | 140200 | 140100 | 140200 | 140100 | 120 |
| 475 | 20240314 | 110300 | 10949325500 | 140200 | 140400 | 140400 | 140100 | 1167 |
| 476 | 20240314 | 110200 | 10785683300 | 140300 | 140300 | 140400 | 140200 | 404 |
| 477 | 20240314 | 110100 | 10729001400 | 140200 | 140200 | 140300 | 140100 | 345 |
| 478 | 20240314 | 110000 | 10680631100 | 140200 | 140200 | 140300 | 140200 | 206 |
| 479 | 20240314 | 105900 | 10651749700 | 140200 | 140200 | 140300 | 140200 | 241 |
| 480 | 20240314 | 105800 | 10617960400 | 140300 | 140200 | 140300 | 140200 | 435 |
| 481 | 20240314 | 105700 | 10556966200 | 140200 | 140200 | 140300 | 140200 | 227 |
| 482 | 20240314 | 105600 | 10525140300 | 140200 | 140100 | 140200 | 140100 | 342 |
| 483 | 20240314 | 105500 | 10477220200 | 140100 | 140000 | 140100 | 139900 | 618 |
| 484 | 20240314 | 105400 | 10390686800 | 140000 | 139900 | 140000 | 139800 | 704 |
| 485 | 20240314 | 105300 | 10292168600 | 139800 | 139700 | 139900 | 139600 | 461 |
| 486 | 20240314 | 105200 | 10227748900 | 139700 | 139700 | 139700 | 139600 | 115 |
| 487 | 20240314 | 105100 | 10211687800 | 139700 | 139700 | 139700 | 139600 | 206 |
| 488 | 20240314 | 105000 | 10182923500 | 139600 | 139600 | 139700 | 139600 | 112 |
| 489 | 20240314 | 104900 | 10167282700 | 139600 | 139500 | 139600 | 139500 | 268 |
| 490 | 20240314 | 104800 | 10129880600 | 139600 | 139600 | 139600 | 139500 | 37 |
| 491 | 20240314 | 104700 | 10124717000 | 139600 | 139600 | 139700 | 139600 | 491 |
| 492 | 20240314 | 104600 | 10056164700 | 139600 | 139600 | 139700 | 139600 | 97 |
| 493 | 20240314 | 104500 | 10042620700 | 139700 | 139700 | 139700 | 139600 | 44 |
| 494 | 20240314 | 104400 | 10036475100 | 139600 | 139700 | 139700 | 139600 | 265 |
| 495 | 20240314 | 104300 | 9999468100 | 139700 | 139500 | 139700 | 139500 | 150 |
| 496 | 20240314 | 104200 | 9978525100 | 139500 | 139600 | 139700 | 139500 | 300 |
| 497 | 20240314 | 104100 | 9936659500 | 139600 | 139700 | 139700 | 139600 | 120 |
| 498 | 20240314 | 104000 | 9919904300 | 139700 | 139600 | 139700 | 139500 | 272 |
| 499 | 20240314 | 103900 | 9881940100 | 139500 | 139500 | 139600 | 139500 | 252 |
| 500 | 20240314 | 103800 | 9846774600 | 139500 | 139600 | 139600 | 139500 | 86 |
| 501 | 20240314 | 103700 | 9834772700 | 139500 | 139500 | 139600 | 139400 | 264 |
| 502 | 20240314 | 103600 | 9797944400 | 139600 | 139500 | 139600 | 139500 | 128 |
| 503 | 20240314 | 103500 | 9780085300 | 139500 | 139500 | 139600 | 139400 | 177 |
| 504 | 20240314 | 103400 | 9755390900 | 139500 | 139400 | 139600 | 139400 | 183 |
| 505 | 20240314 | 103300 | 9729866100 | 139500 | 139500 | 139600 | 139400 | 429 |
| 506 | 20240314 | 103200 | 9670046700 | 139500 | 139400 | 139500 | 139400 | 328 |
| 507 | 20240314 | 103100 | 9624300300 | 139400 | 139400 | 139500 | 139300 | 195 |
| 508 | 20240314 | 103000 | 9597117600 | 139400 | 139400 | 139400 | 139300 | 182 |
| 509 | 20240314 | 102900 | 9571756200 | 139400 | 139500 | 139500 | 139400 | 77 |
| 510 | 20240314 | 102800 | 9561016500 | 139600 | 139600 | 139700 | 139600 | 252 |
| 511 | 20240314 | 102700 | 9525837200 | 139600 | 139700 | 139700 | 139400 | 456 |
| 512 | 20240314 | 102600 | 9462200500 | 139700 | 139600 | 139800 | 139600 | 216 |
| 513 | 20240314 | 102500 | 9432026100 | 139600 | 139600 | 139800 | 139600 | 529 |
| 514 | 20240314 | 102400 | 9358090700 | 139600 | 139300 | 139700 | 139300 | 1179 |
| 515 | 20240314 | 102300 | 9193640300 | 139300 | 139200 | 139300 | 139100 | 302 |
| 516 | 20240314 | 102200 | 9151607300 | 139300 | 139200 | 139300 | 139200 | 127 |
| 517 | 20240314 | 102100 | 9133917400 | 139300 | 139100 | 139300 | 139100 | 220 |
| 518 | 20240314 | 102000 | 9103296500 | 139300 | 139300 | 139400 | 139100 | 793 |
| 519 | 20240314 | 101900 | 8992941200 | 139300 | 139200 | 139400 | 139200 | 42 |
| 520 | 20240314 | 101800 | 8987091900 | 139300 | 139400 | 139400 | 139200 | 285 |
| 521 | 20240314 | 101700 | 8947384600 | 139400 | 139300 | 139400 | 139300 | 143 |
| 522 | 20240314 | 101600 | 8927450600 | 139400 | 139300 | 139400 | 139300 | 160 |
| 523 | 20240314 | 101500 | 8905158700 | 139400 | 139400 | 139500 | 139400 | 254 |
| 524 | 20240314 | 101400 | 8869747600 | 139400 | 139400 | 139500 | 139400 | 126 |
| 525 | 20240314 | 101300 | 8852181500 | 139400 | 139400 | 139400 | 139400 | 155 |
| 526 | 20240314 | 101200 | 8830574500 | 139400 | 139400 | 139500 | 139400 | 94 |
| 527 | 20240314 | 101100 | 8817465400 | 139500 | 139400 | 139500 | 139300 | 457 |
| 528 | 20240314 | 101000 | 8753741300 | 139300 | 139300 | 139300 | 139200 | 152 |
| 529 | 20240314 | 100900 | 8732569300 | 139300 | 139200 | 139400 | 139200 | 159 |
| 530 | 20240314 | 100800 | 8710425200 | 139300 | 139300 | 139400 | 139200 | 528 |
| 531 | 20240314 | 100700 | 8636887300 | 139300 | 139300 | 139300 | 139200 | 243 |
| 532 | 20240314 | 100600 | 8603040400 | 139300 | 139200 | 139300 | 139200 | 239 |
| 533 | 20240314 | 100500 | 8569760500 | 139200 | 139100 | 139300 | 139100 | 105 |
| 534 | 20240314 | 100400 | 8555146200 | 139400 | 139400 | 139400 | 139100 | 838 |
| 535 | 20240314 | 100300 | 8438424900 | 139400 | 139400 | 139400 | 139300 | 347 |
| 536 | 20240314 | 100200 | 8390058200 | 139400 | 139400 | 139500 | 139400 | 129 |
| 537 | 20240314 | 100100 | 8372075100 | 139400 | 139500 | 139500 | 139300 | 565 |
| 538 | 20240314 | 100000 | 8293301700 | 139500 | 139600 | 139600 | 139500 | 96 |
| 539 | 20240314 | 095900 | 8279904600 | 139500 | 139500 | 139600 | 139400 | 299 |
| 540 | 20240314 | 095800 | 8238202000 | 139400 | 139400 | 139500 | 139200 | 849 |
| 541 | 20240314 | 095700 | 8119903700 | 139500 | 139400 | 139500 | 139400 | 235 |
| 542 | 20240314 | 095600 | 8087136200 | 139500 | 139500 | 139600 | 139500 | 369 |
| 543 | 20240314 | 095500 | 8035660500 | 139500 | 139500 | 139600 | 139400 | 161 |
| 544 | 20240314 | 095400 | 8013200700 | 139500 | 139600 | 139600 | 139500 | 184 |
| 545 | 20240314 | 095300 | 7987514800 | 139600 | 139600 | 139700 | 139500 | 207 |
| 546 | 20240314 | 095200 | 7958617500 | 139500 | 139600 | 139700 | 139500 | 801 |
| 547 | 20240314 | 095100 | 7846802400 | 139600 | 139600 | 139700 | 139600 | 113 |
| 548 | 20240314 | 095000 | 7831018000 | 139600 | 139700 | 139700 | 139600 | 163 |
| 549 | 20240314 | 094900 | 7808254300 | 139700 | 139700 | 139700 | 139700 | 500 |
| 550 | 20240314 | 094800 | 7738404300 | 139600 | 139700 | 139700 | 139600 | 402 |
| 551 | 20240314 | 094700 | 7682252000 | 139700 | 139800 | 139900 | 139700 | 156 |
| 552 | 20240314 | 094600 | 7660442500 | 139900 | 139900 | 140000 | 139700 | 174 |
| 553 | 20240314 | 094500 | 7636108200 | 139900 | 140000 | 140000 | 139900 | 409 |
| 554 | 20240314 | 094400 | 7578866700 | 139900 | 139900 | 140000 | 139800 | 576 |
| 555 | 20240314 | 094300 | 7498276800 | 140000 | 140100 | 140100 | 139900 | 1223 |
| 556 | 20240314 | 094200 | 7327057600 | 140200 | 140400 | 140400 | 140100 | 416 |
| 557 | 20240314 | 094100 | 7268699400 | 140300 | 140300 | 140400 | 140200 | 180 |
| 558 | 20240314 | 094000 | 7243444300 | 140400 | 140300 | 140400 | 140300 | 235 |
| 559 | 20240314 | 093900 | 7210467500 | 140400 | 140300 | 140400 | 140300 | 195 |
| 560 | 20240314 | 093800 | 7183101400 | 140400 | 140700 | 140700 | 140300 | 379 |
| 561 | 20240314 | 093700 | 7129814100 | 140700 | 140500 | 140700 | 140400 | 426 |
| 562 | 20240314 | 093600 | 7069953600 | 140500 | 140800 | 140800 | 140500 | 324 |
| 563 | 20240314 | 093500 | 7024348000 | 140800 | 141200 | 141300 | 140600 | 273 |
| 564 | 20240314 | 093400 | 6985877000 | 141300 | 140800 | 141400 | 140700 | 5535 |
| 565 | 20240314 | 093300 | 6204891800 | 140800 | 140200 | 140800 | 140100 | 1981 |
| 566 | 20240314 | 093200 | 5926621800 | 140200 | 140100 | 140300 | 140100 | 612 |
| 567 | 20240314 | 093100 | 5840854100 | 140100 | 140000 | 140100 | 139900 | 352 |
| 568 | 20240314 | 093000 | 5791572300 | 140000 | 140200 | 140200 | 139800 | 254 |
| 569 | 20240314 | 092900 | 5756010200 | 140200 | 140200 | 140200 | 139700 | 537 |
| 570 | 20240314 | 092800 | 5680803000 | 140200 | 140300 | 140400 | 140100 | 414 |
| 571 | 20240314 | 092700 | 5622750800 | 140400 | 140500 | 140700 | 140200 | 325 |
| 572 | 20240314 | 092600 | 5577107700 | 140500 | 140500 | 140700 | 140400 | 2375 |
| 573 | 20240314 | 092500 | 5243198600 | 140500 | 140000 | 140600 | 140000 | 2579 |
| 574 | 20240314 | 092400 | 4881396200 | 140000 | 139800 | 140000 | 139700 | 1241 |
| 575 | 20240314 | 092300 | 4707863600 | 139700 | 139800 | 139800 | 139700 | 861 |
| 576 | 20240314 | 092200 | 4587546800 | 139800 | 139700 | 139900 | 139000 | 1076 |
| 577 | 20240314 | 092100 | 4437343500 | 139800 | 139400 | 139800 | 139200 | 1291 |
| 578 | 20240314 | 092000 | 4257281200 | 139500 | 139500 | 139600 | 139500 | 117 |
| 579 | 20240314 | 091900 | 4240959600 | 139500 | 139500 | 139700 | 139500 | 337 |
| 580 | 20240314 | 091800 | 4193940800 | 139600 | 139200 | 139700 | 139100 | 1253 |
| 581 | 20240314 | 091700 | 4019168300 | 139100 | 138400 | 139100 | 138400 | 637 |
| 582 | 20240314 | 091600 | 3930781200 | 138400 | 138500 | 138500 | 138300 | 299 |
| 583 | 20240314 | 091500 | 3889397300 | 138700 | 138800 | 138800 | 138500 | 497 |
| 584 | 20240314 | 091400 | 3820507300 | 138800 | 139400 | 139400 | 138800 | 944 |
| 585 | 20240314 | 091300 | 3689275700 | 139400 | 139500 | 139500 | 139300 | 333 |
| 586 | 20240314 | 091200 | 3642839600 | 139500 | 139700 | 139700 | 139300 | 398 |
| 587 | 20240314 | 091100 | 3587290700 | 139700 | 139400 | 139700 | 139400 | 576 |
| 588 | 20240314 | 091000 | 3506879900 | 139500 | 139600 | 139700 | 139100 | 1645 |
| 589 | 20240314 | 090900 | 3277659900 | 139600 | 139700 | 139900 | 139600 | 837 |
| 590 | 20240314 | 090800 | 3160694900 | 139800 | 139700 | 139900 | 139700 | 751 |
| 591 | 20240314 | 090700 | 3055698900 | 139700 | 140100 | 140100 | 139700 | 384 |
| 592 | 20240314 | 090600 | 3001972900 | 140100 | 139800 | 140200 | 139800 | 1721 |
| 593 | 20240314 | 090500 | 2761146500 | 139800 | 139500 | 139900 | 139500 | 1262 |
| 594 | 20240314 | 090400 | 2584780300 | 139500 | 140000 | 140200 | 139500 | 2686 |
| 595 | 20240314 | 090300 | 2208906100 | 140000 | 140600 | 140600 | 140000 | 3109 |
| 596 | 20240314 | 090200 | 1772329300 | 140600 | 140500 | 140600 | 140200 | 1296 |
| 597 | 20240314 | 090100 | 1590298300 | 140200 | 140500 | 140900 | 139700 | 4117 |
| 598 | 20240314 | 090000 | 1012442400 | 140600 | 138500 | 141000 | 138500 | 7269 |