35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240319 | 185600 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 10798 |
| 3 | 20240319 | 185500 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 4 | 20240319 | 185400 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 5 | 20240319 | 185300 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 6 | 20240319 | 185200 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 7 | 20240319 | 185100 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 8 | 20240319 | 185000 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 9 | 20240319 | 184900 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 10 | 20240319 | 184800 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 11 | 20240319 | 184700 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 12 | 20240319 | 184600 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 13 | 20240319 | 184500 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 14 | 20240319 | 184400 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 15 | 20240319 | 184300 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 16 | 20240319 | 184200 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 17 | 20240319 | 184100 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 18 | 20240319 | 184000 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 19 | 20240319 | 183900 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 20 | 20240319 | 183800 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 21 | 20240319 | 183700 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 22 | 20240319 | 183600 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 23 | 20240319 | 183500 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 24 | 20240319 | 183400 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 25 | 20240319 | 183300 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 26 | 20240319 | 183200 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 27 | 20240319 | 183100 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 28 | 20240319 | 183000 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 29 | 20240319 | 182900 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 30 | 20240319 | 182800 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 31 | 20240319 | 182700 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 32 | 20240319 | 182600 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 10798 |
| 33 | 20240319 | 182500 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 34 | 20240319 | 182400 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 35 | 20240319 | 182300 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 36 | 20240319 | 182200 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 37 | 20240319 | 182100 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 38 | 20240319 | 182000 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 39 | 20240319 | 181900 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 40 | 20240319 | 181800 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 41 | 20240319 | 181700 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 42 | 20240319 | 181600 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 43 | 20240319 | 181500 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 44 | 20240319 | 181400 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 45 | 20240319 | 181300 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 46 | 20240319 | 181200 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 47 | 20240319 | 181100 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 48 | 20240319 | 181000 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 49 | 20240319 | 180900 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 50 | 20240319 | 180800 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 51 | 20240319 | 180700 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 52 | 20240319 | 180600 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 53 | 20240319 | 180500 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 54 | 20240319 | 180400 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 55 | 20240319 | 180300 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 56 | 20240319 | 180200 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 57 | 20240319 | 180100 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 58 | 20240319 | 180000 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 59 | 20240319 | 175900 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 60 | 20240319 | 175800 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 61 | 20240319 | 175700 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 62 | 20240319 | 175600 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 10798 |
| 63 | 20240319 | 175500 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 64 | 20240319 | 175400 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 65 | 20240319 | 175300 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 66 | 20240319 | 175200 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 67 | 20240319 | 175100 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 68 | 20240319 | 175000 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 69 | 20240319 | 174900 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 70 | 20240319 | 174800 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 71 | 20240319 | 174700 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 72 | 20240319 | 174600 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 73 | 20240319 | 174500 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 74 | 20240319 | 174400 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 75 | 20240319 | 174300 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 76 | 20240319 | 174200 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 77 | 20240319 | 174100 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 78 | 20240319 | 174000 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 79 | 20240319 | 173900 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 80 | 20240319 | 173800 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 81 | 20240319 | 173700 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 82 | 20240319 | 173600 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 83 | 20240319 | 173500 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 84 | 20240319 | 173400 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 85 | 20240319 | 173300 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 86 | 20240319 | 173200 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 87 | 20240319 | 173100 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 88 | 20240319 | 173000 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 89 | 20240319 | 172900 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 90 | 20240319 | 172800 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 91 | 20240319 | 172700 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 92 | 20240319 | 172600 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 10798 |
| 93 | 20240319 | 172500 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 94 | 20240319 | 172400 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 95 | 20240319 | 172300 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 96 | 20240319 | 172200 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 97 | 20240319 | 172100 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 98 | 20240319 | 172000 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 99 | 20240319 | 171900 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 100 | 20240319 | 171800 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 101 | 20240319 | 171700 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 102 | 20240319 | 171600 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 103 | 20240319 | 171500 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 104 | 20240319 | 171400 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 105 | 20240319 | 171300 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 106 | 20240319 | 171200 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 107 | 20240319 | 171100 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 108 | 20240319 | 171000 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 109 | 20240319 | 170900 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 110 | 20240319 | 170800 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 111 | 20240319 | 170700 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 112 | 20240319 | 170600 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 113 | 20240319 | 170500 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 114 | 20240319 | 170400 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 115 | 20240319 | 170300 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 116 | 20240319 | 170200 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 117 | 20240319 | 170100 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 118 | 20240319 | 170000 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 119 | 20240319 | 165900 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 120 | 20240319 | 165800 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 121 | 20240319 | 165700 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 122 | 20240319 | 165600 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 10798 |
| 123 | 20240319 | 165500 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 124 | 20240319 | 165400 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 125 | 20240319 | 165300 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 126 | 20240319 | 165200 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 127 | 20240319 | 165100 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 128 | 20240319 | 165000 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 129 | 20240319 | 164900 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 130 | 20240319 | 164800 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 131 | 20240319 | 164700 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 132 | 20240319 | 164600 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 133 | 20240319 | 164500 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 134 | 20240319 | 164400 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 135 | 20240319 | 164300 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 136 | 20240319 | 164200 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 137 | 20240319 | 164100 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 138 | 20240319 | 164000 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 139 | 20240319 | 163900 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 140 | 20240319 | 163800 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 141 | 20240319 | 163700 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 142 | 20240319 | 163600 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 143 | 20240319 | 163500 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 144 | 20240319 | 163400 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 145 | 20240319 | 163300 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 146 | 20240319 | 163200 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 147 | 20240319 | 163100 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 148 | 20240319 | 163000 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 149 | 20240319 | 162900 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 150 | 20240319 | 162800 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 151 | 20240319 | 162700 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 152 | 20240319 | 162600 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 10798 |
| 153 | 20240319 | 162500 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 154 | 20240319 | 162400 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 155 | 20240319 | 162300 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 156 | 20240319 | 162200 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 157 | 20240319 | 162100 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 158 | 20240319 | 162000 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 159 | 20240319 | 161900 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 160 | 20240319 | 161800 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 161 | 20240319 | 161700 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 162 | 20240319 | 161600 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 163 | 20240319 | 161500 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 164 | 20240319 | 161400 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 165 | 20240319 | 161300 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 166 | 20240319 | 161200 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 167 | 20240319 | 161100 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 168 | 20240319 | 161000 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 169 | 20240319 | 160900 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 170 | 20240319 | 160800 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 171 | 20240319 | 160700 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 172 | 20240319 | 160600 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 173 | 20240319 | 160500 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 174 | 20240319 | 160400 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 175 | 20240319 | 160300 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 176 | 20240319 | 160200 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 177 | 20240319 | 160100 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 178 | 20240319 | 160000 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 179 | 20240319 | 155900 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 180 | 20240319 | 155800 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 181 | 20240319 | 155700 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 182 | 20240319 | 155600 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 10798 |
| 183 | 20240319 | 155500 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 184 | 20240319 | 155400 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 185 | 20240319 | 155300 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 186 | 20240319 | 155200 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 187 | 20240319 | 155100 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 188 | 20240319 | 155000 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 189 | 20240319 | 154900 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 190 | 20240319 | 154800 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 191 | 20240319 | 154700 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 192 | 20240319 | 154600 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 193 | 20240319 | 154500 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 194 | 20240319 | 154400 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 195 | 20240319 | 154300 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 196 | 20240319 | 154200 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 197 | 20240319 | 154100 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 198 | 20240319 | 154000 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 199 | 20240319 | 153900 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 200 | 20240319 | 153800 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 201 | 20240319 | 153700 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 202 | 20240319 | 153600 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 203 | 20240319 | 153500 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 204 | 20240319 | 153400 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 205 | 20240319 | 153300 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 206 | 20240319 | 153200 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 207 | 20240319 | 153100 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 208 | 20240319 | 153000 | 83974188700 | 123800 | 123800 | 123800 | 123800 | 10798 |
| 209 | 20240319 | 152900 | 82637396300 | 124000 | 124000 | 124000 | 124000 | 0 |
| 210 | 20240319 | 152800 | 82637396300 | 124000 | 124000 | 124000 | 124000 | 0 |
| 211 | 20240319 | 152700 | 82637396300 | 124000 | 124000 | 124000 | 124000 | 0 |
| 212 | 20240319 | 152600 | 82637396300 | 124000 | 124000 | 124000 | 124000 | 0 |
| 213 | 20240319 | 152500 | 82637396300 | 124000 | 124000 | 124000 | 124000 | 0 |
| 214 | 20240319 | 152400 | 82637396300 | 124000 | 124000 | 124000 | 124000 | 0 |
| 215 | 20240319 | 152300 | 82637396300 | 124000 | 124000 | 124000 | 124000 | 0 |
| 216 | 20240319 | 152200 | 82637396300 | 124000 | 124000 | 124000 | 124000 | 0 |
| 217 | 20240319 | 152100 | 82637396300 | 124000 | 124000 | 124000 | 124000 | 0 |
| 218 | 20240319 | 152000 | 82637396300 | 124000 | 124000 | 124000 | 124000 | 0 |
| 219 | 20240319 | 151900 | 82637396300 | 124000 | 124000 | 124000 | 123800 | 1961 |
| 220 | 20240319 | 151800 | 82394348000 | 123900 | 124100 | 124100 | 123900 | 1537 |
| 221 | 20240319 | 151700 | 82203756200 | 124100 | 124100 | 124200 | 124000 | 866 |
| 222 | 20240319 | 151600 | 82096309600 | 124000 | 124200 | 124200 | 124000 | 907 |
| 223 | 20240319 | 151500 | 81983775000 | 124200 | 124100 | 124200 | 124100 | 427 |
| 224 | 20240319 | 151400 | 81930765300 | 124200 | 124200 | 124300 | 124100 | 635 |
| 225 | 20240319 | 151300 | 81851918000 | 124200 | 124400 | 124400 | 124100 | 559 |
| 226 | 20240319 | 151200 | 81782490600 | 124400 | 124300 | 124500 | 124000 | 1426 |
| 227 | 20240319 | 151100 | 81605562500 | 124300 | 124800 | 124800 | 124000 | 2613 |
| 228 | 20240319 | 151000 | 81280291800 | 124700 | 125000 | 125100 | 124700 | 1579 |
| 229 | 20240319 | 150900 | 81083062400 | 125100 | 125000 | 125100 | 124900 | 919 |
| 230 | 20240319 | 150800 | 80968193200 | 125100 | 125000 | 125100 | 124900 | 1187 |
| 231 | 20240319 | 150700 | 80819871200 | 125000 | 125000 | 125000 | 124900 | 593 |
| 232 | 20240319 | 150600 | 80745762100 | 124900 | 124800 | 125000 | 124800 | 416 |
| 233 | 20240319 | 150500 | 80693796100 | 124900 | 124800 | 125000 | 124700 | 765 |
| 234 | 20240319 | 150400 | 80598286800 | 124800 | 124700 | 124800 | 124700 | 412 |
| 235 | 20240319 | 150300 | 80546900300 | 124700 | 124800 | 124900 | 124700 | 605 |
| 236 | 20240319 | 150200 | 80471388900 | 124900 | 124800 | 124900 | 124600 | 995 |
| 237 | 20240319 | 150100 | 80347223800 | 124800 | 124700 | 124900 | 124700 | 447 |
| 238 | 20240319 | 150000 | 80291438800 | 124800 | 124700 | 124900 | 124700 | 378 |
| 239 | 20240319 | 145900 | 80244265400 | 124800 | 124800 | 124800 | 124600 | 511 |
| 240 | 20240319 | 145800 | 80180523700 | 124800 | 124500 | 124800 | 124500 | 415 |
| 241 | 20240319 | 145700 | 80128801900 | 124500 | 124400 | 124500 | 124300 | 359 |
| 242 | 20240319 | 145600 | 80084127300 | 124400 | 124400 | 124400 | 124300 | 717 |
| 243 | 20240319 | 145500 | 79994964400 | 124300 | 124300 | 124400 | 124200 | 374 |
| 244 | 20240319 | 145400 | 79948470200 | 124400 | 124200 | 124400 | 124100 | 651 |
| 245 | 20240319 | 145300 | 79867570400 | 124300 | 124200 | 124300 | 124100 | 404 |
| 246 | 20240319 | 145200 | 79817372000 | 124200 | 124400 | 124400 | 124200 | 307 |
| 247 | 20240319 | 145100 | 79779213300 | 124300 | 124000 | 124400 | 124000 | 317 |
| 248 | 20240319 | 145000 | 79739819800 | 124000 | 123700 | 124000 | 123700 | 924 |
| 249 | 20240319 | 144900 | 79625322800 | 123600 | 123600 | 123800 | 123600 | 381 |
| 250 | 20240319 | 144800 | 79578192000 | 123700 | 123800 | 123800 | 123500 | 860 |
| 251 | 20240319 | 144700 | 79471910900 | 123800 | 123700 | 123800 | 123500 | 820 |
| 252 | 20240319 | 144600 | 79370579700 | 123700 | 123800 | 123900 | 123600 | 970 |
| 253 | 20240319 | 144500 | 79250577700 | 123800 | 123900 | 123900 | 123800 | 614 |
| 254 | 20240319 | 144400 | 79174542500 | 123900 | 124100 | 124200 | 123900 | 817 |
| 255 | 20240319 | 144300 | 79073255900 | 124100 | 124000 | 124100 | 123800 | 319 |
| 256 | 20240319 | 144200 | 79033717700 | 123900 | 124100 | 124200 | 123900 | 503 |
| 257 | 20240319 | 144100 | 78971327600 | 124100 | 124200 | 124200 | 124000 | 644 |
| 258 | 20240319 | 144000 | 78891403300 | 124200 | 124300 | 124300 | 124200 | 372 |
| 259 | 20240319 | 143900 | 78845190200 | 124200 | 124400 | 124400 | 124200 | 630 |
| 260 | 20240319 | 143800 | 78766887600 | 124300 | 124400 | 124500 | 124300 | 1092 |
| 261 | 20240319 | 143700 | 78631058900 | 124400 | 124500 | 124500 | 124400 | 469 |
| 262 | 20240319 | 143600 | 78572678700 | 124500 | 124600 | 124600 | 124400 | 130 |
| 263 | 20240319 | 143500 | 78556494000 | 124500 | 124600 | 124900 | 124300 | 327 |
| 264 | 20240319 | 143400 | 78515775600 | 124600 | 124600 | 125100 | 124500 | 3654 |
| 265 | 20240319 | 143300 | 78059511600 | 124700 | 124300 | 124700 | 124300 | 818 |
| 266 | 20240319 | 143200 | 77957634900 | 124300 | 124200 | 124300 | 124100 | 444 |
| 267 | 20240319 | 143100 | 77902482600 | 124000 | 123900 | 124000 | 123800 | 927 |
| 268 | 20240319 | 143000 | 77787572700 | 123900 | 123900 | 124000 | 123800 | 554 |
| 269 | 20240319 | 142900 | 77718921000 | 123900 | 123700 | 123900 | 123700 | 884 |
| 270 | 20240319 | 142800 | 77609459200 | 123800 | 123700 | 123800 | 123600 | 841 |
| 271 | 20240319 | 142700 | 77505467700 | 123700 | 123700 | 123800 | 123500 | 522 |
| 272 | 20240319 | 142600 | 77440923000 | 123700 | 123600 | 123800 | 123500 | 659 |
| 273 | 20240319 | 142500 | 77359431800 | 123800 | 123700 | 123900 | 123500 | 1171 |
| 274 | 20240319 | 142400 | 77214730600 | 123700 | 123800 | 123900 | 123700 | 812 |
| 275 | 20240319 | 142300 | 77114224700 | 123900 | 123900 | 123900 | 123800 | 513 |
| 276 | 20240319 | 142200 | 77050676400 | 123900 | 124300 | 124300 | 123900 | 831 |
| 277 | 20240319 | 142100 | 76947616000 | 124300 | 124400 | 124500 | 124200 | 929 |
| 278 | 20240319 | 142000 | 76832085800 | 124400 | 124300 | 124500 | 124300 | 270 |
| 279 | 20240319 | 141900 | 76798497400 | 124300 | 124500 | 124500 | 124300 | 552 |
| 280 | 20240319 | 141800 | 76729830500 | 124400 | 124500 | 124500 | 124400 | 285 |
| 281 | 20240319 | 141700 | 76694358400 | 124400 | 124400 | 124500 | 124300 | 436 |
| 282 | 20240319 | 141600 | 76640110400 | 124300 | 124100 | 124500 | 124100 | 286 |
| 283 | 20240319 | 141500 | 76604552500 | 124100 | 124200 | 124300 | 124100 | 2029 |
| 284 | 20240319 | 141400 | 76352701300 | 124100 | 124000 | 124200 | 124000 | 503 |
| 285 | 20240319 | 141300 | 76290280300 | 124100 | 124100 | 124100 | 124000 | 368 |
| 286 | 20240319 | 141200 | 76244624500 | 124100 | 124000 | 124200 | 124000 | 392 |
| 287 | 20240319 | 141100 | 76195995200 | 124000 | 123800 | 124100 | 123700 | 704 |
| 288 | 20240319 | 141000 | 76108775800 | 123800 | 123900 | 123900 | 123700 | 933 |
| 289 | 20240319 | 140900 | 75993276700 | 123900 | 123700 | 123900 | 123700 | 422 |
| 290 | 20240319 | 140800 | 75941053200 | 123800 | 123600 | 124000 | 123600 | 1599 |
| 291 | 20240319 | 140700 | 75743164300 | 123600 | 123700 | 123700 | 123600 | 1085 |
| 292 | 20240319 | 140600 | 75609036700 | 123700 | 124000 | 124100 | 123700 | 990 |
| 293 | 20240319 | 140500 | 75486425900 | 124000 | 124000 | 124100 | 123900 | 887 |
| 294 | 20240319 | 140400 | 75376443600 | 124000 | 124200 | 124200 | 124000 | 1391 |
| 295 | 20240319 | 140300 | 75203907400 | 124200 | 124300 | 124300 | 124100 | 865 |
| 296 | 20240319 | 140200 | 75096507200 | 124200 | 124200 | 124300 | 124100 | 522 |
| 297 | 20240319 | 140100 | 75031675800 | 124200 | 124300 | 124400 | 124200 | 1899 |
| 298 | 20240319 | 140000 | 74795699600 | 124200 | 124400 | 124500 | 124200 | 480 |
| 299 | 20240319 | 135900 | 74736056200 | 124400 | 124700 | 124700 | 124300 | 1941 |
| 300 | 20240319 | 135800 | 74494286900 | 124700 | 125000 | 125000 | 124700 | 558 |
| 301 | 20240319 | 135700 | 74424629300 | 124900 | 125100 | 125100 | 124900 | 1022 |
| 302 | 20240319 | 135600 | 74296847800 | 125100 | 124900 | 125100 | 124900 | 421 |
| 303 | 20240319 | 135500 | 74244227100 | 124900 | 124800 | 125000 | 124700 | 773 |
| 304 | 20240319 | 135400 | 74147741100 | 124800 | 124900 | 124900 | 124800 | 361 |
| 305 | 20240319 | 135300 | 74102668400 | 124900 | 124800 | 125000 | 124800 | 811 |
| 306 | 20240319 | 135200 | 74001331400 | 124800 | 124700 | 124800 | 124700 | 856 |
| 307 | 20240319 | 135100 | 73894545600 | 124800 | 124700 | 124800 | 124700 | 56 |
| 308 | 20240319 | 135000 | 73887561100 | 124700 | 124700 | 124800 | 124700 | 472 |
| 309 | 20240319 | 134900 | 73828701100 | 124700 | 124700 | 124800 | 124600 | 420 |
| 310 | 20240319 | 134800 | 73776332000 | 124700 | 124800 | 124800 | 124700 | 464 |
| 311 | 20240319 | 134700 | 73718469300 | 124800 | 124700 | 124800 | 124600 | 440 |
| 312 | 20240319 | 134600 | 73663609200 | 124700 | 124700 | 124800 | 124600 | 549 |
| 313 | 20240319 | 134500 | 73595161200 | 124800 | 124900 | 124900 | 124700 | 160 |
| 314 | 20240319 | 134400 | 73575194400 | 124800 | 124700 | 125000 | 124700 | 246 |
| 315 | 20240319 | 134300 | 73544498400 | 124700 | 125000 | 125000 | 124700 | 264 |
| 316 | 20240319 | 134200 | 73511551300 | 125000 | 125300 | 125300 | 124900 | 779 |
| 317 | 20240319 | 134100 | 73414157300 | 125200 | 125000 | 125300 | 125000 | 256 |
| 318 | 20240319 | 134000 | 73382109100 | 125100 | 125200 | 125200 | 125100 | 93 |
| 319 | 20240319 | 133900 | 73370468800 | 125300 | 125200 | 125300 | 125000 | 65 |
| 320 | 20240319 | 133800 | 73362333800 | 125200 | 124900 | 125200 | 124600 | 1141 |
| 321 | 20240319 | 133700 | 73219777700 | 124900 | 125000 | 125000 | 124900 | 474 |
| 322 | 20240319 | 133600 | 73160543800 | 125100 | 125200 | 125200 | 124900 | 143 |
| 323 | 20240319 | 133500 | 73142660500 | 125200 | 125100 | 125200 | 124700 | 1236 |
| 324 | 20240319 | 133400 | 72988127300 | 125000 | 125500 | 125500 | 125000 | 2197 |
| 325 | 20240319 | 133300 | 72713154400 | 125500 | 125600 | 125600 | 125400 | 767 |
| 326 | 20240319 | 133200 | 72616849700 | 125600 | 125400 | 125600 | 125400 | 321 |
| 327 | 20240319 | 133100 | 72576564600 | 125400 | 125500 | 125500 | 125400 | 477 |
| 328 | 20240319 | 133000 | 72516729800 | 125500 | 125400 | 125500 | 125400 | 160 |
| 329 | 20240319 | 132900 | 72496650200 | 125400 | 125500 | 125500 | 125400 | 392 |
| 330 | 20240319 | 132800 | 72447466900 | 125500 | 125600 | 125600 | 125400 | 939 |
| 331 | 20240319 | 132700 | 72329636100 | 125600 | 125700 | 125700 | 125500 | 221 |
| 332 | 20240319 | 132600 | 72301874200 | 125700 | 125700 | 125800 | 125500 | 565 |
| 333 | 20240319 | 132500 | 72230872900 | 125700 | 125900 | 126000 | 125700 | 491 |
| 334 | 20240319 | 132400 | 72169080000 | 125900 | 126000 | 126100 | 125900 | 603 |
| 335 | 20240319 | 132300 | 72093124900 | 126000 | 125700 | 126000 | 125600 | 1257 |
| 336 | 20240319 | 132200 | 71934833500 | 125500 | 125700 | 125800 | 125500 | 828 |
| 337 | 20240319 | 132100 | 71830802600 | 125800 | 125900 | 126000 | 125800 | 745 |
| 338 | 20240319 | 132000 | 71737004900 | 126000 | 125300 | 126000 | 125300 | 4270 |
| 339 | 20240319 | 131900 | 71199918300 | 125400 | 125300 | 125400 | 125200 | 345 |
| 340 | 20240319 | 131800 | 71156685400 | 125200 | 125400 | 125500 | 125200 | 843 |
| 341 | 20240319 | 131700 | 71050985900 | 125400 | 125400 | 125500 | 125300 | 1398 |
| 342 | 20240319 | 131600 | 70875674400 | 125400 | 125200 | 125500 | 125000 | 1425 |
| 343 | 20240319 | 131500 | 70697078200 | 125200 | 125300 | 125300 | 125100 | 1462 |
| 344 | 20240319 | 131400 | 70514048900 | 125300 | 125000 | 125300 | 124900 | 2103 |
| 345 | 20240319 | 131300 | 70250867600 | 125000 | 124500 | 125000 | 124500 | 1600 |
| 346 | 20240319 | 131200 | 70051086100 | 124500 | 124200 | 124500 | 124200 | 968 |
| 347 | 20240319 | 131100 | 69930629600 | 124400 | 123900 | 124400 | 123900 | 1367 |
| 348 | 20240319 | 131000 | 69760910800 | 123900 | 123800 | 124000 | 123800 | 238 |
| 349 | 20240319 | 130900 | 69731407200 | 123800 | 123900 | 124000 | 123600 | 1123 |
| 350 | 20240319 | 130800 | 69592419500 | 124000 | 124000 | 124100 | 123800 | 1376 |
| 351 | 20240319 | 130700 | 69421860000 | 124000 | 124400 | 124400 | 124000 | 1011 |
| 352 | 20240319 | 130600 | 69296281200 | 124300 | 124400 | 124500 | 124300 | 1503 |
| 353 | 20240319 | 130500 | 69109342200 | 124400 | 124100 | 124400 | 124000 | 595 |
| 354 | 20240319 | 130400 | 69035435300 | 124200 | 123900 | 124200 | 123900 | 849 |
| 355 | 20240319 | 130300 | 68930104000 | 123900 | 123500 | 124100 | 123300 | 2978 |
| 356 | 20240319 | 130200 | 68561186900 | 123500 | 123100 | 123500 | 123100 | 1467 |
| 357 | 20240319 | 130100 | 68380133800 | 123100 | 123300 | 123300 | 122900 | 2907 |
| 358 | 20240319 | 130000 | 68022577300 | 123100 | 122700 | 123500 | 122700 | 1930 |
| 359 | 20240319 | 125900 | 67784893700 | 122600 | 122900 | 122900 | 122300 | 2017 |
| 360 | 20240319 | 125800 | 67537752600 | 122900 | 123400 | 123500 | 122900 | 2199 |
| 361 | 20240319 | 125700 | 67266881900 | 123500 | 122500 | 123500 | 122400 | 2263 |
| 362 | 20240319 | 125600 | 66988286400 | 122500 | 121700 | 122600 | 121000 | 8451 |
| 363 | 20240319 | 125500 | 65960891900 | 121700 | 122400 | 122600 | 121700 | 6992 |
| 364 | 20240319 | 125400 | 65107445700 | 122400 | 123000 | 123000 | 122000 | 7334 |
| 365 | 20240319 | 125300 | 64208516300 | 123200 | 123300 | 123400 | 123100 | 2234 |
| 366 | 20240319 | 125200 | 63933252100 | 123200 | 123900 | 123900 | 123200 | 3216 |
| 367 | 20240319 | 125100 | 63536237000 | 123900 | 124000 | 124000 | 123800 | 982 |
| 368 | 20240319 | 125000 | 63414577500 | 124000 | 124000 | 124600 | 123600 | 3357 |
| 369 | 20240319 | 124900 | 62997350700 | 123600 | 123500 | 124000 | 123400 | 1286 |
| 370 | 20240319 | 124800 | 62838325200 | 123500 | 123500 | 123700 | 123200 | 3066 |
| 371 | 20240319 | 124700 | 62460048600 | 123700 | 123500 | 123700 | 123400 | 4801 |
| 372 | 20240319 | 124600 | 61866882100 | 123600 | 123400 | 123800 | 123200 | 1804 |
| 373 | 20240319 | 124500 | 61644159700 | 123600 | 124000 | 124000 | 123200 | 5219 |
| 374 | 20240319 | 124400 | 60999529300 | 124100 | 124400 | 124700 | 124000 | 1659 |
| 375 | 20240319 | 124300 | 60793357400 | 124200 | 125000 | 125000 | 124100 | 2647 |
| 376 | 20240319 | 124200 | 60463911300 | 125000 | 124800 | 125300 | 124800 | 3429 |
| 377 | 20240319 | 124100 | 60035391700 | 124700 | 124300 | 124800 | 124300 | 2261 |
| 378 | 20240319 | 124000 | 59753742300 | 124300 | 124400 | 125000 | 124100 | 2345 |
| 379 | 20240319 | 123900 | 59461604500 | 124100 | 124400 | 124400 | 123000 | 7060 |
| 380 | 20240319 | 123800 | 58588498400 | 124500 | 125400 | 125600 | 124400 | 8585 |
| 381 | 20240319 | 123700 | 57515570100 | 125400 | 125500 | 125600 | 125300 | 2872 |
| 382 | 20240319 | 123600 | 57155496000 | 125500 | 125800 | 125800 | 125400 | 3376 |
| 383 | 20240319 | 123500 | 56731808900 | 125700 | 126700 | 126800 | 125700 | 4894 |
| 384 | 20240319 | 123400 | 56114354600 | 126700 | 127200 | 127200 | 126700 | 2913 |
| 385 | 20240319 | 123300 | 55744497400 | 127200 | 127200 | 127300 | 127000 | 1439 |
| 386 | 20240319 | 123200 | 55561585400 | 127200 | 127100 | 127200 | 127000 | 1497 |
| 387 | 20240319 | 123100 | 55371188800 | 127100 | 127000 | 127300 | 126800 | 9297 |
| 388 | 20240319 | 123000 | 54190240800 | 127000 | 126900 | 127000 | 126900 | 2534 |
| 389 | 20240319 | 122900 | 53868613700 | 126900 | 126800 | 126900 | 126700 | 854 |
| 390 | 20240319 | 122800 | 53760276900 | 126800 | 126600 | 126800 | 126600 | 1504 |
| 391 | 20240319 | 122700 | 53569603500 | 126700 | 126600 | 126700 | 126600 | 451 |
| 392 | 20240319 | 122600 | 53512488900 | 126500 | 126800 | 126800 | 126500 | 1311 |
| 393 | 20240319 | 122500 | 53346402900 | 126800 | 126700 | 126800 | 126600 | 647 |
| 394 | 20240319 | 122400 | 53264401900 | 126700 | 126700 | 126700 | 126600 | 223 |
| 395 | 20240319 | 122300 | 53236157800 | 126600 | 126800 | 126800 | 126600 | 1629 |
| 396 | 20240319 | 122200 | 53029747400 | 126800 | 126700 | 126800 | 126700 | 1416 |
| 397 | 20240319 | 122100 | 52850257700 | 126700 | 126600 | 126700 | 126600 | 1158 |
| 398 | 20240319 | 122000 | 52703554300 | 126600 | 126600 | 126600 | 126300 | 832 |
| 399 | 20240319 | 121900 | 52598285500 | 126600 | 126700 | 126700 | 126300 | 1177 |
| 400 | 20240319 | 121800 | 52449355300 | 126700 | 126500 | 126700 | 126200 | 935 |
| 401 | 20240319 | 121700 | 52330943200 | 126300 | 126300 | 126600 | 126200 | 578 |
| 402 | 20240319 | 121600 | 52257914100 | 126300 | 126600 | 126700 | 126300 | 1728 |
| 403 | 20240319 | 121500 | 52039287400 | 126600 | 126600 | 126800 | 126600 | 2058 |
| 404 | 20240319 | 121400 | 51778614000 | 126700 | 126600 | 126700 | 126200 | 1443 |
| 405 | 20240319 | 121300 | 51596016000 | 126600 | 126100 | 126700 | 126000 | 13447 |
| 406 | 20240319 | 121200 | 49896551200 | 126100 | 126100 | 126100 | 125900 | 1068 |
| 407 | 20240319 | 121100 | 49762008700 | 126000 | 126100 | 126100 | 126000 | 330 |
| 408 | 20240319 | 121000 | 49720402000 | 126100 | 126100 | 126100 | 126000 | 367 |
| 409 | 20240319 | 120900 | 49674132300 | 126000 | 126100 | 126100 | 126000 | 919 |
| 410 | 20240319 | 120800 | 49558297700 | 126100 | 126100 | 126100 | 126000 | 257 |
| 411 | 20240319 | 120700 | 49525893700 | 126000 | 126100 | 126100 | 126000 | 774 |
| 412 | 20240319 | 120600 | 49428311200 | 126200 | 126200 | 126200 | 126100 | 396 |
| 413 | 20240319 | 120500 | 49378343700 | 126100 | 126100 | 126200 | 126000 | 344 |
| 414 | 20240319 | 120400 | 49334965600 | 126000 | 126200 | 126200 | 126000 | 676 |
| 415 | 20240319 | 120300 | 49249719200 | 126100 | 126100 | 126200 | 125900 | 1266 |
| 416 | 20240319 | 120200 | 49090185700 | 126100 | 126200 | 126200 | 126100 | 592 |
| 417 | 20240319 | 120100 | 49015505600 | 126100 | 126100 | 126100 | 126000 | 1005 |
| 418 | 20240319 | 120000 | 48888779400 | 126100 | 125900 | 126100 | 125900 | 669 |
| 419 | 20240319 | 115900 | 48804484800 | 126000 | 125800 | 126000 | 125800 | 239 |
| 420 | 20240319 | 115800 | 48774388600 | 125900 | 125900 | 125900 | 125800 | 218 |
| 421 | 20240319 | 115700 | 48746950700 | 125900 | 125700 | 125900 | 125700 | 268 |
| 422 | 20240319 | 115600 | 48713237100 | 125700 | 125900 | 125900 | 125700 | 386 |
| 423 | 20240319 | 115500 | 48664707200 | 125900 | 125700 | 125900 | 125700 | 158 |
| 424 | 20240319 | 115400 | 48644828200 | 125700 | 125800 | 125900 | 125700 | 303 |
| 425 | 20240319 | 115300 | 48606729800 | 125800 | 126000 | 126000 | 125800 | 432 |
| 426 | 20240319 | 115200 | 48552349600 | 126000 | 126200 | 126200 | 125200 | 2957 |
| 427 | 20240319 | 115100 | 48180752800 | 126100 | 126100 | 126200 | 126000 | 511 |
| 428 | 20240319 | 115000 | 48116305900 | 126100 | 126000 | 126100 | 126000 | 291 |
| 429 | 20240319 | 114900 | 48079632700 | 126000 | 126100 | 126100 | 126000 | 219 |
| 430 | 20240319 | 114800 | 48052024500 | 126100 | 126100 | 126200 | 126100 | 1384 |
| 431 | 20240319 | 114700 | 47877499300 | 126100 | 126200 | 126200 | 126100 | 116 |
| 432 | 20240319 | 114600 | 47862861000 | 126100 | 126200 | 126200 | 126100 | 148 |
| 433 | 20240319 | 114500 | 47844190700 | 126200 | 126100 | 126200 | 126000 | 562 |
| 434 | 20240319 | 114400 | 47773320700 | 126100 | 126100 | 126100 | 126000 | 503 |
| 435 | 20240319 | 114300 | 47709895700 | 126100 | 126000 | 126100 | 126000 | 162 |
| 436 | 20240319 | 114200 | 47689474800 | 126100 | 126100 | 126100 | 126000 | 752 |
| 437 | 20240319 | 114100 | 47594669600 | 126100 | 126100 | 126200 | 126000 | 460 |
| 438 | 20240319 | 114000 | 47536689000 | 126100 | 126100 | 126200 | 126000 | 1518 |
| 439 | 20240319 | 113900 | 47345303700 | 126200 | 126200 | 126200 | 126000 | 1518 |
| 440 | 20240319 | 113800 | 47153882700 | 126100 | 126200 | 126200 | 126100 | 160 |
| 441 | 20240319 | 113700 | 47133695100 | 126100 | 126100 | 126200 | 126100 | 289 |
| 442 | 20240319 | 113600 | 47097237100 | 126100 | 125900 | 126200 | 125900 | 2374 |
| 443 | 20240319 | 113500 | 46797949700 | 126000 | 125900 | 126000 | 125800 | 274 |
| 444 | 20240319 | 113400 | 46763449500 | 125900 | 125900 | 125900 | 125800 | 836 |
| 445 | 20240319 | 113300 | 46658224200 | 125900 | 125900 | 125900 | 125800 | 245 |
| 446 | 20240319 | 113200 | 46627392200 | 125800 | 125900 | 125900 | 125800 | 387 |
| 447 | 20240319 | 113100 | 46578683700 | 125900 | 125700 | 125900 | 125700 | 462 |
| 448 | 20240319 | 113000 | 46520567300 | 125700 | 125500 | 125700 | 125500 | 551 |
| 449 | 20240319 | 112900 | 46451368400 | 125500 | 125400 | 125600 | 125400 | 768 |
| 450 | 20240319 | 112800 | 46354990300 | 125400 | 125500 | 125500 | 125400 | 380 |
| 451 | 20240319 | 112700 | 46307311300 | 125500 | 125300 | 125500 | 125300 | 317 |
| 452 | 20240319 | 112600 | 46267559400 | 125200 | 125300 | 125400 | 125100 | 1403 |
| 453 | 20240319 | 112500 | 46091904400 | 125300 | 125600 | 125600 | 125300 | 1977 |
| 454 | 20240319 | 112400 | 45843913000 | 125500 | 125700 | 125700 | 125500 | 792 |
| 455 | 20240319 | 112300 | 45744440700 | 125700 | 126000 | 126000 | 125600 | 1430 |
| 456 | 20240319 | 112200 | 45564653000 | 126000 | 126000 | 126000 | 125800 | 1051 |
| 457 | 20240319 | 112100 | 45432247300 | 126000 | 126000 | 126100 | 125900 | 2863 |
| 458 | 20240319 | 112000 | 45071580500 | 126000 | 125800 | 126000 | 125800 | 655 |
| 459 | 20240319 | 111900 | 44989122500 | 125800 | 125800 | 125900 | 125700 | 580 |
| 460 | 20240319 | 111800 | 44916149100 | 125900 | 125900 | 125900 | 125800 | 552 |
| 461 | 20240319 | 111700 | 44846701700 | 125900 | 125900 | 125900 | 125800 | 287 |
| 462 | 20240319 | 111600 | 44810588100 | 125800 | 125900 | 125900 | 125800 | 406 |
| 463 | 20240319 | 111500 | 44759483300 | 125900 | 126000 | 126100 | 125900 | 1222 |
| 464 | 20240319 | 111400 | 44605511100 | 126100 | 126000 | 126200 | 126000 | 1990 |
| 465 | 20240319 | 111300 | 44354521900 | 126100 | 126200 | 126200 | 125900 | 2115 |
| 466 | 20240319 | 111200 | 44087903800 | 126200 | 126100 | 126200 | 126000 | 594 |
| 467 | 20240319 | 111100 | 44012989100 | 126100 | 125900 | 126100 | 125900 | 809 |
| 468 | 20240319 | 111000 | 43911060800 | 125900 | 126000 | 126100 | 125800 | 1491 |
| 469 | 20240319 | 110900 | 43723220800 | 126100 | 125900 | 126100 | 125900 | 1175 |
| 470 | 20240319 | 110800 | 43575169500 | 125900 | 126200 | 126300 | 125900 | 2716 |
| 471 | 20240319 | 110700 | 43232708800 | 126300 | 126200 | 126300 | 126100 | 2658 |
| 472 | 20240319 | 110600 | 42897095100 | 126200 | 126100 | 126200 | 126100 | 1637 |
| 473 | 20240319 | 110500 | 42690512600 | 126100 | 126100 | 126100 | 126000 | 986 |
| 474 | 20240319 | 110400 | 42566179000 | 126000 | 126000 | 126200 | 126000 | 1992 |
| 475 | 20240319 | 110300 | 42314987200 | 126100 | 125700 | 126100 | 125700 | 6281 |
| 476 | 20240319 | 110200 | 41523862800 | 125800 | 125600 | 125800 | 125500 | 1519 |
| 477 | 20240319 | 110100 | 41332976000 | 125500 | 125500 | 125600 | 125500 | 525 |
| 478 | 20240319 | 110000 | 41267040000 | 125600 | 125300 | 125600 | 125300 | 1307 |
| 479 | 20240319 | 105900 | 41103087200 | 125300 | 125300 | 125300 | 125200 | 546 |
| 480 | 20240319 | 105800 | 41034696700 | 125300 | 125300 | 125300 | 125200 | 324 |
| 481 | 20240319 | 105700 | 40994124000 | 125300 | 125300 | 125400 | 125300 | 545 |
| 482 | 20240319 | 105600 | 40925823800 | 125400 | 125400 | 125400 | 125200 | 899 |
| 483 | 20240319 | 105500 | 40813171200 | 125300 | 125400 | 125400 | 125300 | 344 |
| 484 | 20240319 | 105400 | 40770050100 | 125300 | 125400 | 125400 | 125300 | 533 |
| 485 | 20240319 | 105300 | 40703253000 | 125400 | 125400 | 125400 | 125300 | 320 |
| 486 | 20240319 | 105200 | 40663141100 | 125400 | 125500 | 125500 | 125300 | 1181 |
| 487 | 20240319 | 105100 | 40514998600 | 125500 | 125500 | 125500 | 125400 | 311 |
| 488 | 20240319 | 105000 | 40475970000 | 125500 | 125400 | 125500 | 125300 | 368 |
| 489 | 20240319 | 104900 | 40429812900 | 125400 | 125400 | 125500 | 125300 | 201 |
| 490 | 20240319 | 104800 | 40404609300 | 125400 | 125400 | 125400 | 125300 | 1193 |
| 491 | 20240319 | 104700 | 40255007400 | 125400 | 125400 | 125500 | 125300 | 312 |
| 492 | 20240319 | 104600 | 40215891400 | 125400 | 125500 | 125600 | 125400 | 1988 |
| 493 | 20240319 | 104500 | 39966436200 | 125600 | 125700 | 125800 | 125500 | 1873 |
| 494 | 20240319 | 104400 | 39731133100 | 125700 | 125700 | 125800 | 125700 | 470 |
| 495 | 20240319 | 104300 | 39672053800 | 125600 | 125700 | 125700 | 125600 | 486 |
| 496 | 20240319 | 104200 | 39610971300 | 125700 | 125600 | 125700 | 125500 | 1103 |
| 497 | 20240319 | 104100 | 39472390400 | 125600 | 125600 | 125600 | 125500 | 551 |
| 498 | 20240319 | 104000 | 39403213900 | 125400 | 125200 | 125600 | 125100 | 2076 |
| 499 | 20240319 | 103900 | 39142937400 | 125200 | 125100 | 125200 | 125000 | 1136 |
| 500 | 20240319 | 103800 | 39000812500 | 125100 | 125200 | 125200 | 125000 | 646 |
| 501 | 20240319 | 103700 | 38920004000 | 125200 | 125300 | 125300 | 125100 | 2070 |
| 502 | 20240319 | 103600 | 38660939200 | 125200 | 125200 | 125300 | 125100 | 254 |
| 503 | 20240319 | 103500 | 38629151700 | 125200 | 125300 | 125400 | 125100 | 620 |
| 504 | 20240319 | 103400 | 38551484800 | 125400 | 125300 | 125500 | 125200 | 454 |
| 505 | 20240319 | 103300 | 38494581300 | 125400 | 125400 | 125500 | 125200 | 1122 |
| 506 | 20240319 | 103200 | 38353906500 | 125400 | 125600 | 125600 | 125300 | 947 |
| 507 | 20240319 | 103100 | 38235093400 | 125500 | 125500 | 125600 | 125500 | 1083 |
| 508 | 20240319 | 103000 | 38099140200 | 125400 | 125300 | 125600 | 124900 | 3840 |
| 509 | 20240319 | 102900 | 37618026000 | 125300 | 124800 | 125400 | 124700 | 1543 |
| 510 | 20240319 | 102800 | 37425137400 | 124800 | 124700 | 124800 | 124700 | 446 |
| 511 | 20240319 | 102700 | 37369499700 | 124700 | 124800 | 124900 | 124600 | 887 |
| 512 | 20240319 | 102600 | 37258879200 | 124800 | 124900 | 125000 | 124800 | 909 |
| 513 | 20240319 | 102500 | 37145402900 | 124900 | 125000 | 125100 | 124900 | 1445 |
| 514 | 20240319 | 102400 | 36964844700 | 124900 | 124900 | 125000 | 124900 | 500 |
| 515 | 20240319 | 102300 | 36902370300 | 125000 | 125000 | 125100 | 124700 | 4005 |
| 516 | 20240319 | 102200 | 36401932200 | 125100 | 125200 | 125200 | 125000 | 1550 |
| 517 | 20240319 | 102100 | 36208043500 | 125200 | 125400 | 125500 | 125200 | 2123 |
| 518 | 20240319 | 102000 | 35941931600 | 125500 | 125600 | 125700 | 125400 | 1045 |
| 519 | 20240319 | 101900 | 35810750100 | 125600 | 125700 | 125700 | 125600 | 974 |
| 520 | 20240319 | 101800 | 35688401800 | 125600 | 125700 | 125700 | 125500 | 1716 |
| 521 | 20240319 | 101700 | 35472944300 | 125600 | 125700 | 125800 | 125600 | 1180 |
| 522 | 20240319 | 101600 | 35324597200 | 125700 | 126000 | 126000 | 125700 | 2626 |
| 523 | 20240319 | 101500 | 34994190200 | 126000 | 126000 | 126100 | 125900 | 1345 |
| 524 | 20240319 | 101400 | 34824761200 | 126000 | 125900 | 126000 | 125800 | 2161 |
| 525 | 20240319 | 101300 | 34552698200 | 125900 | 125900 | 126000 | 125800 | 2061 |
| 526 | 20240319 | 101200 | 34293084000 | 126000 | 125700 | 126000 | 125500 | 1647 |
| 527 | 20240319 | 101100 | 34085956700 | 125600 | 125100 | 125700 | 125000 | 787 |
| 528 | 20240319 | 101000 | 33987354600 | 125100 | 125700 | 125900 | 125000 | 2222 |
| 529 | 20240319 | 100900 | 33708828400 | 125700 | 125800 | 125900 | 125700 | 1631 |
| 530 | 20240319 | 100800 | 33503690500 | 125800 | 125800 | 125900 | 125700 | 2319 |
| 531 | 20240319 | 100700 | 33211972400 | 125800 | 126200 | 126300 | 125800 | 4927 |
| 532 | 20240319 | 100600 | 32590560900 | 126300 | 125800 | 126300 | 125800 | 5303 |
| 533 | 20240319 | 100500 | 31922222200 | 125800 | 125900 | 126000 | 125600 | 6141 |
| 534 | 20240319 | 100400 | 31149521000 | 125800 | 125300 | 125900 | 125300 | 9255 |
| 535 | 20240319 | 100300 | 29987769500 | 125300 | 124900 | 125300 | 124800 | 7297 |
| 536 | 20240319 | 100200 | 29075850300 | 124800 | 124700 | 124900 | 124700 | 1903 |
| 537 | 20240319 | 100100 | 28838409200 | 124800 | 124600 | 124800 | 124500 | 1653 |
| 538 | 20240319 | 100000 | 28632395100 | 124600 | 124600 | 124600 | 124500 | 444 |
| 539 | 20240319 | 095900 | 28577093800 | 124500 | 124600 | 124600 | 124500 | 847 |
| 540 | 20240319 | 095800 | 28471584200 | 124600 | 124600 | 124700 | 124500 | 1165 |
| 541 | 20240319 | 095700 | 28326462700 | 124500 | 124400 | 124600 | 124400 | 914 |
| 542 | 20240319 | 095600 | 28212643200 | 124400 | 124600 | 124900 | 124400 | 2136 |
| 543 | 20240319 | 095500 | 27946479400 | 124600 | 124500 | 124600 | 124300 | 1196 |
| 544 | 20240319 | 095400 | 27797510400 | 124500 | 124500 | 124600 | 124300 | 2119 |
| 545 | 20240319 | 095300 | 27533673800 | 124500 | 124400 | 124500 | 124300 | 1827 |
| 546 | 20240319 | 095200 | 27306452600 | 124400 | 123500 | 124500 | 123500 | 1952 |
| 547 | 20240319 | 095100 | 27064671400 | 123500 | 123500 | 123500 | 123400 | 627 |
| 548 | 20240319 | 095000 | 26987279200 | 123500 | 123500 | 123600 | 123400 | 1049 |
| 549 | 20240319 | 094900 | 26857756900 | 123500 | 123800 | 123800 | 123300 | 3005 |
| 550 | 20240319 | 094800 | 26486580300 | 123800 | 124100 | 124100 | 123500 | 2929 |
| 551 | 20240319 | 094700 | 26124109600 | 124100 | 124700 | 124800 | 124000 | 9074 |
| 552 | 20240319 | 094600 | 24995162700 | 124800 | 124700 | 125000 | 124600 | 3318 |
| 553 | 20240319 | 094500 | 24581026700 | 124700 | 125000 | 125000 | 124300 | 4300 |
| 554 | 20240319 | 094400 | 24045195600 | 125000 | 125000 | 125400 | 124900 | 12657 |
| 555 | 20240319 | 094300 | 22462180200 | 124900 | 124700 | 125000 | 124600 | 6610 |
| 556 | 20240319 | 094200 | 21637287900 | 124600 | 124700 | 124900 | 124400 | 13150 |
| 557 | 20240319 | 094100 | 19996577300 | 124600 | 124500 | 124700 | 124100 | 8175 |
| 558 | 20240319 | 094000 | 18979295700 | 124400 | 123300 | 124500 | 123200 | 18262 |
| 559 | 20240319 | 093900 | 16717393100 | 123300 | 123200 | 123300 | 123100 | 3497 |
| 560 | 20240319 | 093800 | 16286463400 | 123100 | 123100 | 123200 | 123000 | 693 |
| 561 | 20240319 | 093700 | 16201134700 | 123200 | 123000 | 123200 | 122900 | 1116 |
| 562 | 20240319 | 093600 | 16063823700 | 123000 | 122900 | 123100 | 122900 | 940 |
| 563 | 20240319 | 093500 | 15948209100 | 122900 | 123200 | 123300 | 122800 | 1804 |
| 564 | 20240319 | 093400 | 15726354200 | 123300 | 123300 | 123400 | 123200 | 2294 |
| 565 | 20240319 | 093300 | 15443591500 | 123300 | 122800 | 123300 | 122800 | 2394 |
| 566 | 20240319 | 093200 | 15149136600 | 122900 | 122300 | 122900 | 122300 | 1376 |
| 567 | 20240319 | 093100 | 14980391100 | 122500 | 122300 | 122500 | 122300 | 1620 |
| 568 | 20240319 | 093000 | 14782112600 | 122300 | 122400 | 122500 | 122300 | 1050 |
| 569 | 20240319 | 092900 | 14653613100 | 122400 | 121200 | 122500 | 121100 | 3954 |
| 570 | 20240319 | 092800 | 14173066700 | 121300 | 121300 | 121700 | 121100 | 1707 |
| 571 | 20240319 | 092700 | 13966018200 | 121700 | 121800 | 121800 | 121200 | 4429 |
| 572 | 20240319 | 092600 | 13427731900 | 121800 | 122100 | 122300 | 121800 | 4467 |
| 573 | 20240319 | 092500 | 12882596400 | 122100 | 122300 | 122400 | 122100 | 1322 |
| 574 | 20240319 | 092400 | 12720979700 | 122300 | 122100 | 122300 | 122100 | 656 |
| 575 | 20240319 | 092300 | 12640830500 | 122100 | 122600 | 122700 | 122100 | 2904 |
| 576 | 20240319 | 092200 | 12285614300 | 122600 | 123200 | 123400 | 122600 | 6496 |
| 577 | 20240319 | 092100 | 11486351000 | 123200 | 123400 | 123500 | 123200 | 1576 |
| 578 | 20240319 | 092000 | 11292048700 | 123400 | 123300 | 123500 | 123100 | 1868 |
| 579 | 20240319 | 091900 | 11061700100 | 123300 | 123500 | 123600 | 123100 | 4211 |
| 580 | 20240319 | 091800 | 10542064800 | 123500 | 123000 | 123500 | 123000 | 2784 |
| 581 | 20240319 | 091700 | 10198804700 | 123100 | 122600 | 123100 | 122500 | 6053 |
| 582 | 20240319 | 091600 | 9455209400 | 122500 | 122400 | 122500 | 122200 | 2294 |
| 583 | 20240319 | 091500 | 9174575300 | 122400 | 122400 | 122600 | 122300 | 1430 |
| 584 | 20240319 | 091400 | 8999517400 | 122600 | 122500 | 122600 | 122400 | 1702 |
| 585 | 20240319 | 091300 | 8791000200 | 122600 | 122600 | 122600 | 122400 | 2386 |
| 586 | 20240319 | 091200 | 8498751600 | 122600 | 122200 | 122800 | 122000 | 4019 |
| 587 | 20240319 | 091100 | 8007702500 | 122300 | 122800 | 122900 | 122100 | 2517 |
| 588 | 20240319 | 091000 | 7699625600 | 122700 | 122300 | 123100 | 122300 | 5747 |
| 589 | 20240319 | 090900 | 6993732800 | 122400 | 122000 | 122400 | 122000 | 1627 |
| 590 | 20240319 | 090800 | 6795037600 | 122000 | 121800 | 122300 | 121700 | 1315 |
| 591 | 20240319 | 090700 | 6634564000 | 121800 | 122400 | 122400 | 121700 | 4265 |
| 592 | 20240319 | 090600 | 6114308700 | 122400 | 122500 | 122700 | 122400 | 4047 |
| 593 | 20240319 | 090500 | 5618440400 | 122600 | 122500 | 123100 | 122400 | 6778 |
| 594 | 20240319 | 090400 | 4786308100 | 122500 | 121200 | 122700 | 121100 | 3164 |
| 595 | 20240319 | 090300 | 4400097100 | 121200 | 121000 | 121600 | 121000 | 2764 |
| 596 | 20240319 | 090200 | 4065213400 | 121000 | 121100 | 121600 | 120700 | 5438 |
| 597 | 20240319 | 090100 | 3407189300 | 121100 | 123000 | 123100 | 120000 | 12858 |
| 598 | 20240319 | 090000 | 1842461000 | 122700 | 124000 | 124000 | 122200 | 14883 |