35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240307 | 185600 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 5523 |
| 3 | 20240307 | 185500 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 4 | 20240307 | 185400 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 5 | 20240307 | 185300 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 6 | 20240307 | 185200 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 7 | 20240307 | 185100 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 8 | 20240307 | 185000 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 9 | 20240307 | 184900 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 10 | 20240307 | 184800 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 11 | 20240307 | 184700 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 12 | 20240307 | 184600 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 13 | 20240307 | 184500 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 14 | 20240307 | 184400 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 15 | 20240307 | 184300 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 16 | 20240307 | 184200 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 17 | 20240307 | 184100 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 18 | 20240307 | 184000 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 19 | 20240307 | 183900 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 20 | 20240307 | 183800 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 21 | 20240307 | 183700 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 22 | 20240307 | 183600 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 23 | 20240307 | 183500 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 24 | 20240307 | 183400 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 25 | 20240307 | 183300 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 26 | 20240307 | 183200 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 27 | 20240307 | 183100 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 28 | 20240307 | 183000 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 29 | 20240307 | 182900 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 30 | 20240307 | 182800 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 31 | 20240307 | 182700 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 32 | 20240307 | 182600 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 5523 |
| 33 | 20240307 | 182500 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 34 | 20240307 | 182400 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 35 | 20240307 | 182300 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 36 | 20240307 | 182200 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 37 | 20240307 | 182100 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 38 | 20240307 | 182000 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 39 | 20240307 | 181900 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 40 | 20240307 | 181800 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 41 | 20240307 | 181700 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 42 | 20240307 | 181600 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 43 | 20240307 | 181500 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 44 | 20240307 | 181400 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 45 | 20240307 | 181300 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 46 | 20240307 | 181200 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 47 | 20240307 | 181100 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 48 | 20240307 | 181000 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 49 | 20240307 | 180900 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 50 | 20240307 | 180800 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 51 | 20240307 | 180700 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 52 | 20240307 | 180600 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 53 | 20240307 | 180500 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 54 | 20240307 | 180400 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 55 | 20240307 | 180300 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 56 | 20240307 | 180200 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 57 | 20240307 | 180100 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 58 | 20240307 | 180000 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 59 | 20240307 | 175900 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 60 | 20240307 | 175800 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 61 | 20240307 | 175700 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 62 | 20240307 | 175600 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 5523 |
| 63 | 20240307 | 175500 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 64 | 20240307 | 175400 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 65 | 20240307 | 175300 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 66 | 20240307 | 175200 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 67 | 20240307 | 175100 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 68 | 20240307 | 175000 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 69 | 20240307 | 174900 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 70 | 20240307 | 174800 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 71 | 20240307 | 174700 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 72 | 20240307 | 174600 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 73 | 20240307 | 174500 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 74 | 20240307 | 174400 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 75 | 20240307 | 174300 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 76 | 20240307 | 174200 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 77 | 20240307 | 174100 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 78 | 20240307 | 174000 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 79 | 20240307 | 173900 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 80 | 20240307 | 173800 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 81 | 20240307 | 173700 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 82 | 20240307 | 173600 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 83 | 20240307 | 173500 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 84 | 20240307 | 173400 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 85 | 20240307 | 173300 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 86 | 20240307 | 173200 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 87 | 20240307 | 173100 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 88 | 20240307 | 173000 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 89 | 20240307 | 172900 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 90 | 20240307 | 172800 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 91 | 20240307 | 172700 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 92 | 20240307 | 172600 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 5523 |
| 93 | 20240307 | 172500 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 94 | 20240307 | 172400 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 95 | 20240307 | 172300 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 96 | 20240307 | 172200 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 97 | 20240307 | 172100 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 98 | 20240307 | 172000 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 99 | 20240307 | 171900 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 100 | 20240307 | 171800 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 101 | 20240307 | 171700 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 102 | 20240307 | 171600 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 103 | 20240307 | 171500 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 104 | 20240307 | 171400 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 105 | 20240307 | 171300 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 106 | 20240307 | 171200 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 107 | 20240307 | 171100 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 108 | 20240307 | 171000 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 109 | 20240307 | 170900 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 110 | 20240307 | 170800 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 111 | 20240307 | 170700 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 112 | 20240307 | 170600 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 113 | 20240307 | 170500 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 114 | 20240307 | 170400 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 115 | 20240307 | 170300 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 116 | 20240307 | 170200 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 117 | 20240307 | 170100 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 118 | 20240307 | 170000 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 119 | 20240307 | 165900 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 120 | 20240307 | 165800 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 121 | 20240307 | 165700 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 122 | 20240307 | 165600 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 5523 |
| 123 | 20240307 | 165500 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 124 | 20240307 | 165400 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 125 | 20240307 | 165300 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 126 | 20240307 | 165200 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 127 | 20240307 | 165100 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 128 | 20240307 | 165000 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 129 | 20240307 | 164900 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 130 | 20240307 | 164800 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 131 | 20240307 | 164700 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 132 | 20240307 | 164600 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 133 | 20240307 | 164500 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 134 | 20240307 | 164400 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 135 | 20240307 | 164300 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 136 | 20240307 | 164200 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 137 | 20240307 | 164100 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 138 | 20240307 | 164000 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 139 | 20240307 | 163900 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 140 | 20240307 | 163800 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 141 | 20240307 | 163700 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 142 | 20240307 | 163600 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 143 | 20240307 | 163500 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 144 | 20240307 | 163400 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 145 | 20240307 | 163300 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 146 | 20240307 | 163200 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 147 | 20240307 | 163100 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 148 | 20240307 | 163000 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 149 | 20240307 | 162900 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 150 | 20240307 | 162800 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 151 | 20240307 | 162700 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 152 | 20240307 | 162600 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 5523 |
| 153 | 20240307 | 162500 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 154 | 20240307 | 162400 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 155 | 20240307 | 162300 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 156 | 20240307 | 162200 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 157 | 20240307 | 162100 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 158 | 20240307 | 162000 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 159 | 20240307 | 161900 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 160 | 20240307 | 161800 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 161 | 20240307 | 161700 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 162 | 20240307 | 161600 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 163 | 20240307 | 161500 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 164 | 20240307 | 161400 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 165 | 20240307 | 161300 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 166 | 20240307 | 161200 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 167 | 20240307 | 161100 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 168 | 20240307 | 161000 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 169 | 20240307 | 160900 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 170 | 20240307 | 160800 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 171 | 20240307 | 160700 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 172 | 20240307 | 160600 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 173 | 20240307 | 160500 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 174 | 20240307 | 160400 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 175 | 20240307 | 160300 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 176 | 20240307 | 160200 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 177 | 20240307 | 160100 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 178 | 20240307 | 160000 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 179 | 20240307 | 155900 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 180 | 20240307 | 155800 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 181 | 20240307 | 155700 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 182 | 20240307 | 155600 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 5523 |
| 183 | 20240307 | 155500 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 184 | 20240307 | 155400 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 185 | 20240307 | 155300 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 186 | 20240307 | 155200 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 187 | 20240307 | 155100 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 188 | 20240307 | 155000 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 189 | 20240307 | 154900 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 190 | 20240307 | 154800 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 191 | 20240307 | 154700 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 192 | 20240307 | 154600 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 193 | 20240307 | 154500 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 194 | 20240307 | 154400 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 195 | 20240307 | 154300 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 196 | 20240307 | 154200 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 197 | 20240307 | 154100 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 198 | 20240307 | 154000 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 199 | 20240307 | 153900 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 200 | 20240307 | 153800 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 201 | 20240307 | 153700 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 202 | 20240307 | 153600 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 203 | 20240307 | 153500 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 204 | 20240307 | 153400 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 205 | 20240307 | 153300 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 206 | 20240307 | 153200 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 207 | 20240307 | 153100 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 0 |
| 208 | 20240307 | 153000 | 56358701700 | 145600 | 145600 | 145600 | 145600 | 5523 |
| 209 | 20240307 | 152900 | 55554552900 | 145700 | 145700 | 145700 | 145700 | 0 |
| 210 | 20240307 | 152800 | 55554552900 | 145700 | 145700 | 145700 | 145700 | 0 |
| 211 | 20240307 | 152700 | 55554552900 | 145700 | 145700 | 145700 | 145700 | 0 |
| 212 | 20240307 | 152600 | 55554552900 | 145700 | 145700 | 145700 | 145700 | 0 |
| 213 | 20240307 | 152500 | 55554552900 | 145700 | 145700 | 145700 | 145700 | 0 |
| 214 | 20240307 | 152400 | 55554552900 | 145700 | 145700 | 145700 | 145700 | 0 |
| 215 | 20240307 | 152300 | 55554552900 | 145700 | 145700 | 145700 | 145700 | 0 |
| 216 | 20240307 | 152200 | 55554552900 | 145700 | 145700 | 145700 | 145700 | 0 |
| 217 | 20240307 | 152100 | 55554552900 | 145700 | 145700 | 145700 | 145700 | 0 |
| 218 | 20240307 | 152000 | 55554552900 | 145700 | 145700 | 145700 | 145700 | 0 |
| 219 | 20240307 | 151900 | 55554552900 | 145700 | 145800 | 145900 | 145700 | 222 |
| 220 | 20240307 | 151800 | 55522182600 | 145800 | 145700 | 145800 | 145600 | 100 |
| 221 | 20240307 | 151700 | 55507607900 | 145700 | 146200 | 146300 | 145600 | 341 |
| 222 | 20240307 | 151600 | 55457836400 | 145900 | 146200 | 146300 | 145900 | 870 |
| 223 | 20240307 | 151500 | 55330701600 | 146300 | 146200 | 146300 | 146200 | 451 |
| 224 | 20240307 | 151400 | 55264721900 | 146200 | 146100 | 146300 | 146100 | 170 |
| 225 | 20240307 | 151300 | 55239869400 | 146100 | 146100 | 146300 | 146100 | 371 |
| 226 | 20240307 | 151200 | 55185634200 | 146100 | 146200 | 146300 | 145900 | 759 |
| 227 | 20240307 | 151100 | 55074698500 | 146300 | 146200 | 146400 | 146200 | 651 |
| 228 | 20240307 | 151000 | 54979462700 | 146200 | 146000 | 146400 | 146000 | 338 |
| 229 | 20240307 | 150900 | 54930042400 | 146100 | 146200 | 146400 | 146100 | 870 |
| 230 | 20240307 | 150800 | 54802750200 | 146400 | 146200 | 146400 | 146200 | 701 |
| 231 | 20240307 | 150700 | 54700176800 | 146300 | 146300 | 146400 | 146200 | 369 |
| 232 | 20240307 | 150600 | 54646184400 | 146300 | 146100 | 146400 | 146100 | 330 |
| 233 | 20240307 | 150500 | 54597918700 | 146200 | 145900 | 146200 | 145900 | 915 |
| 234 | 20240307 | 150400 | 54464236800 | 146300 | 146300 | 146500 | 146000 | 647 |
| 235 | 20240307 | 150300 | 54369636000 | 146300 | 146400 | 146500 | 146300 | 524 |
| 236 | 20240307 | 150200 | 54292908000 | 146400 | 146300 | 146500 | 146300 | 517 |
| 237 | 20240307 | 150100 | 54217216500 | 146400 | 146300 | 146400 | 146200 | 328 |
| 238 | 20240307 | 150000 | 54169231300 | 146300 | 146400 | 146500 | 146200 | 539 |
| 239 | 20240307 | 145900 | 54090333800 | 146300 | 146200 | 146400 | 146200 | 425 |
| 240 | 20240307 | 145800 | 54028169600 | 146200 | 146300 | 146500 | 146100 | 884 |
| 241 | 20240307 | 145700 | 53898821900 | 146400 | 146100 | 146400 | 146100 | 808 |
| 242 | 20240307 | 145600 | 53780619900 | 146200 | 146000 | 146200 | 145900 | 850 |
| 243 | 20240307 | 145500 | 53656483400 | 146000 | 145900 | 146000 | 145800 | 668 |
| 244 | 20240307 | 145400 | 53559017700 | 145900 | 145800 | 145900 | 145700 | 401 |
| 245 | 20240307 | 145300 | 53500537200 | 145900 | 145900 | 145900 | 145800 | 790 |
| 246 | 20240307 | 145200 | 53385326600 | 145900 | 145800 | 145900 | 145700 | 508 |
| 247 | 20240307 | 145100 | 53311270800 | 145900 | 146000 | 146000 | 145800 | 718 |
| 248 | 20240307 | 145000 | 53206520300 | 145900 | 145800 | 146000 | 145800 | 326 |
| 249 | 20240307 | 144900 | 53158933400 | 145800 | 145800 | 146000 | 145700 | 711 |
| 250 | 20240307 | 144800 | 53055229100 | 145800 | 145800 | 145900 | 145700 | 572 |
| 251 | 20240307 | 144700 | 52971810600 | 145800 | 145600 | 145800 | 145600 | 374 |
| 252 | 20240307 | 144600 | 52917303900 | 145600 | 146200 | 146200 | 145600 | 993 |
| 253 | 20240307 | 144500 | 52772395100 | 146200 | 145900 | 146200 | 145900 | 296 |
| 254 | 20240307 | 144400 | 52729178500 | 145900 | 146100 | 146300 | 145900 | 1510 |
| 255 | 20240307 | 144300 | 52508523100 | 146100 | 146000 | 146100 | 145900 | 337 |
| 256 | 20240307 | 144200 | 52459314800 | 145900 | 145900 | 146100 | 145900 | 582 |
| 257 | 20240307 | 144100 | 52374348500 | 146100 | 145600 | 146100 | 145500 | 1250 |
| 258 | 20240307 | 144000 | 52192138400 | 145600 | 145700 | 145700 | 145500 | 333 |
| 259 | 20240307 | 143900 | 52143651600 | 145700 | 145600 | 145800 | 145600 | 629 |
| 260 | 20240307 | 143800 | 52052025400 | 145700 | 145500 | 145700 | 145500 | 465 |
| 261 | 20240307 | 143700 | 51984307000 | 145500 | 145600 | 145700 | 145500 | 492 |
| 262 | 20240307 | 143600 | 51912685900 | 145500 | 145500 | 145600 | 145300 | 558 |
| 263 | 20240307 | 143500 | 51831498000 | 145500 | 145200 | 145700 | 145100 | 1399 |
| 264 | 20240307 | 143400 | 51627966300 | 145200 | 144800 | 145200 | 144800 | 792 |
| 265 | 20240307 | 143300 | 51513160100 | 144800 | 144700 | 144900 | 144600 | 423 |
| 266 | 20240307 | 143200 | 51451939100 | 144700 | 144800 | 144900 | 144600 | 593 |
| 267 | 20240307 | 143100 | 51366097400 | 144800 | 145000 | 145000 | 144700 | 702 |
| 268 | 20240307 | 143000 | 51264384600 | 144900 | 144900 | 145100 | 144800 | 485 |
| 269 | 20240307 | 142900 | 51194085200 | 145000 | 144700 | 145100 | 144600 | 733 |
| 270 | 20240307 | 142800 | 51087851500 | 144800 | 144500 | 144900 | 144500 | 438 |
| 271 | 20240307 | 142700 | 51024470100 | 144400 | 144900 | 144900 | 144400 | 803 |
| 272 | 20240307 | 142600 | 50908317300 | 144900 | 145200 | 145200 | 144900 | 938 |
| 273 | 20240307 | 142500 | 50772261400 | 145200 | 145300 | 145300 | 144900 | 988 |
| 274 | 20240307 | 142400 | 50628801500 | 145400 | 145200 | 145600 | 145200 | 533 |
| 275 | 20240307 | 142300 | 50551267000 | 145200 | 145800 | 146100 | 144800 | 2102 |
| 276 | 20240307 | 142200 | 50244705600 | 145800 | 145500 | 146000 | 145500 | 2418 |
| 277 | 20240307 | 142100 | 49892174200 | 145500 | 145600 | 145600 | 145200 | 1897 |
| 278 | 20240307 | 142000 | 49616326600 | 145300 | 144400 | 145500 | 144400 | 3033 |
| 279 | 20240307 | 141900 | 49176376400 | 144500 | 144100 | 144500 | 144100 | 1665 |
| 280 | 20240307 | 141800 | 48936143100 | 144100 | 143800 | 144100 | 143800 | 682 |
| 281 | 20240307 | 141700 | 48837989600 | 143800 | 143600 | 143900 | 143500 | 267 |
| 282 | 20240307 | 141600 | 48799618100 | 143600 | 143700 | 143800 | 143600 | 105 |
| 283 | 20240307 | 141500 | 48784534500 | 143800 | 143700 | 143800 | 143600 | 373 |
| 284 | 20240307 | 141400 | 48730960700 | 143700 | 143700 | 143800 | 143400 | 112 |
| 285 | 20240307 | 141300 | 48714877500 | 143700 | 143500 | 143800 | 143400 | 166 |
| 286 | 20240307 | 141200 | 48691050000 | 143500 | 143000 | 143900 | 142800 | 4150 |
| 287 | 20240307 | 141100 | 48096628200 | 143000 | 142800 | 143000 | 142700 | 295 |
| 288 | 20240307 | 141000 | 48054464500 | 142900 | 142800 | 143000 | 142700 | 352 |
| 289 | 20240307 | 140900 | 48004168900 | 142800 | 142700 | 142900 | 142700 | 207 |
| 290 | 20240307 | 140800 | 47974609400 | 142900 | 142700 | 142900 | 142700 | 153 |
| 291 | 20240307 | 140700 | 47952767100 | 142700 | 142800 | 142800 | 142700 | 182 |
| 292 | 20240307 | 140600 | 47926787600 | 142700 | 142800 | 142900 | 142700 | 57 |
| 293 | 20240307 | 140500 | 47918646700 | 142800 | 142800 | 143000 | 142700 | 451 |
| 294 | 20240307 | 140400 | 47854231700 | 142800 | 142900 | 143000 | 142700 | 66 |
| 295 | 20240307 | 140300 | 47844802500 | 142900 | 142900 | 143100 | 142800 | 523 |
| 296 | 20240307 | 140200 | 47770068200 | 142900 | 142900 | 142900 | 142700 | 124 |
| 297 | 20240307 | 140100 | 47752360400 | 142900 | 143000 | 143000 | 142700 | 234 |
| 298 | 20240307 | 140000 | 47718917700 | 143000 | 143000 | 143000 | 142700 | 169 |
| 299 | 20240307 | 135900 | 47694777500 | 142900 | 143100 | 143100 | 142900 | 111 |
| 300 | 20240307 | 135800 | 47678911400 | 143000 | 143100 | 143200 | 143000 | 202 |
| 301 | 20240307 | 135700 | 47650005500 | 143100 | 142800 | 143200 | 142800 | 381 |
| 302 | 20240307 | 135600 | 47595536300 | 142800 | 143000 | 143000 | 142800 | 269 |
| 303 | 20240307 | 135500 | 47557093500 | 142800 | 142900 | 143100 | 142600 | 763 |
| 304 | 20240307 | 135400 | 47448080800 | 142800 | 142700 | 142800 | 142600 | 286 |
| 305 | 20240307 | 135300 | 47407256000 | 142700 | 142700 | 142800 | 142600 | 112 |
| 306 | 20240307 | 135200 | 47391274600 | 142700 | 142700 | 142800 | 142700 | 345 |
| 307 | 20240307 | 135100 | 47342040500 | 142900 | 142900 | 142900 | 142700 | 173 |
| 308 | 20240307 | 135000 | 47317340400 | 142800 | 142800 | 142900 | 142800 | 149 |
| 309 | 20240307 | 134900 | 47296062700 | 142900 | 142900 | 143000 | 142900 | 121 |
| 310 | 20240307 | 134800 | 47278770300 | 142900 | 142800 | 142900 | 142700 | 175 |
| 311 | 20240307 | 134700 | 47253787100 | 142800 | 143000 | 143000 | 142800 | 120 |
| 312 | 20240307 | 134600 | 47236643800 | 143000 | 143100 | 143100 | 142900 | 359 |
| 313 | 20240307 | 134500 | 47185312000 | 143100 | 143100 | 143100 | 143000 | 88 |
| 314 | 20240307 | 134400 | 47172726100 | 143000 | 143100 | 143100 | 143000 | 181 |
| 315 | 20240307 | 134300 | 47146833800 | 143200 | 143100 | 143200 | 143100 | 85 |
| 316 | 20240307 | 134200 | 47134668200 | 143200 | 142700 | 143200 | 142700 | 382 |
| 317 | 20240307 | 134100 | 47080075200 | 142600 | 142900 | 142900 | 142600 | 241 |
| 318 | 20240307 | 134000 | 47045675600 | 142900 | 142900 | 142900 | 142800 | 105 |
| 319 | 20240307 | 133900 | 47030680800 | 142800 | 142900 | 142900 | 142800 | 166 |
| 320 | 20240307 | 133800 | 47006969600 | 142800 | 142700 | 142900 | 142600 | 295 |
| 321 | 20240307 | 133700 | 46964868800 | 142700 | 142800 | 142900 | 142700 | 94 |
| 322 | 20240307 | 133600 | 46951451300 | 142800 | 142900 | 142900 | 142800 | 227 |
| 323 | 20240307 | 133500 | 46919027800 | 142900 | 143000 | 143000 | 142900 | 229 |
| 324 | 20240307 | 133400 | 46886300400 | 142900 | 143200 | 143200 | 142900 | 156 |
| 325 | 20240307 | 133300 | 46863999400 | 143100 | 143300 | 143300 | 142800 | 166 |
| 326 | 20240307 | 133200 | 46840249000 | 143300 | 142900 | 143300 | 142900 | 177 |
| 327 | 20240307 | 133100 | 46814925600 | 142900 | 142700 | 143000 | 142700 | 219 |
| 328 | 20240307 | 133000 | 46783642100 | 142700 | 142800 | 142900 | 142700 | 152 |
| 329 | 20240307 | 132900 | 46761936600 | 142800 | 143200 | 143200 | 142800 | 119 |
| 330 | 20240307 | 132800 | 46744916100 | 143300 | 143000 | 143300 | 142900 | 318 |
| 331 | 20240307 | 132700 | 46699392000 | 142900 | 142600 | 143400 | 142500 | 279 |
| 332 | 20240307 | 132600 | 46659467000 | 142500 | 142700 | 142800 | 142400 | 139 |
| 333 | 20240307 | 132500 | 46639639700 | 142700 | 142700 | 142800 | 142600 | 253 |
| 334 | 20240307 | 132400 | 46603547800 | 142600 | 142500 | 142700 | 142400 | 344 |
| 335 | 20240307 | 132300 | 46554507700 | 142600 | 142600 | 142700 | 142500 | 257 |
| 336 | 20240307 | 132200 | 46517859400 | 142700 | 142600 | 142700 | 142500 | 229 |
| 337 | 20240307 | 132100 | 46485214800 | 142500 | 142100 | 142600 | 142100 | 486 |
| 338 | 20240307 | 132000 | 46416021600 | 142200 | 142300 | 142300 | 141700 | 158 |
| 339 | 20240307 | 131900 | 46393589500 | 142300 | 141900 | 142300 | 141900 | 362 |
| 340 | 20240307 | 131800 | 46342135000 | 141900 | 141900 | 142000 | 141700 | 194 |
| 341 | 20240307 | 131700 | 46314621100 | 141900 | 141800 | 141900 | 141600 | 164 |
| 342 | 20240307 | 131600 | 46291368500 | 141900 | 141900 | 142000 | 141800 | 146 |
| 343 | 20240307 | 131500 | 46270654000 | 141900 | 142000 | 142000 | 141900 | 70 |
| 344 | 20240307 | 131400 | 46260720400 | 141900 | 141800 | 142000 | 141800 | 233 |
| 345 | 20240307 | 131300 | 46227670000 | 141800 | 141700 | 141800 | 141600 | 174 |
| 346 | 20240307 | 131200 | 46203013500 | 141700 | 142000 | 142100 | 141700 | 193 |
| 347 | 20240307 | 131100 | 46175627600 | 142000 | 141900 | 142100 | 141900 | 374 |
| 348 | 20240307 | 131000 | 46122504500 | 141800 | 141800 | 142100 | 141700 | 317 |
| 349 | 20240307 | 130900 | 46077533400 | 141800 | 141800 | 141900 | 141700 | 226 |
| 350 | 20240307 | 130800 | 46045499300 | 141700 | 141900 | 141900 | 141700 | 178 |
| 351 | 20240307 | 130700 | 46020269500 | 141800 | 142000 | 142000 | 141800 | 457 |
| 352 | 20240307 | 130600 | 45955445700 | 142000 | 142100 | 142100 | 141900 | 212 |
| 353 | 20240307 | 130500 | 45925328700 | 142100 | 142200 | 142200 | 142100 | 124 |
| 354 | 20240307 | 130400 | 45907700200 | 142100 | 141700 | 142200 | 141700 | 274 |
| 355 | 20240307 | 130300 | 45868786700 | 141700 | 141800 | 141800 | 141500 | 185 |
| 356 | 20240307 | 130200 | 45842574700 | 141700 | 141800 | 142000 | 141700 | 385 |
| 357 | 20240307 | 130100 | 45787963800 | 141900 | 141500 | 141900 | 141400 | 347 |
| 358 | 20240307 | 130000 | 45738784800 | 141400 | 141500 | 141500 | 141300 | 388 |
| 359 | 20240307 | 125900 | 45683916700 | 141300 | 141600 | 141600 | 141300 | 384 |
| 360 | 20240307 | 125800 | 45629609900 | 141500 | 141500 | 141600 | 141500 | 323 |
| 361 | 20240307 | 125700 | 45583904200 | 141500 | 141700 | 141800 | 141500 | 735 |
| 362 | 20240307 | 125600 | 45479781100 | 141800 | 141900 | 142000 | 141800 | 577 |
| 363 | 20240307 | 125500 | 45397930600 | 141900 | 142000 | 142100 | 141900 | 710 |
| 364 | 20240307 | 125400 | 45297113000 | 142000 | 142100 | 142100 | 142000 | 261 |
| 365 | 20240307 | 125300 | 45260048600 | 142000 | 142100 | 142100 | 142000 | 408 |
| 366 | 20240307 | 125200 | 45202102100 | 142000 | 142100 | 142200 | 142000 | 415 |
| 367 | 20240307 | 125100 | 45143130300 | 142100 | 142000 | 142100 | 142000 | 511 |
| 368 | 20240307 | 125000 | 45070538400 | 142000 | 142000 | 142100 | 142000 | 212 |
| 369 | 20240307 | 124900 | 45040432600 | 142100 | 142100 | 142100 | 142000 | 184 |
| 370 | 20240307 | 124800 | 45014300300 | 142100 | 142100 | 142200 | 142000 | 259 |
| 371 | 20240307 | 124700 | 44977514300 | 142100 | 142400 | 142400 | 142000 | 1319 |
| 372 | 20240307 | 124600 | 44790092800 | 142300 | 142300 | 142300 | 142200 | 354 |
| 373 | 20240307 | 124500 | 44739732000 | 142400 | 142300 | 142400 | 142300 | 196 |
| 374 | 20240307 | 124400 | 44711837900 | 142400 | 142400 | 142400 | 142300 | 186 |
| 375 | 20240307 | 124300 | 44685369200 | 142400 | 142100 | 142400 | 142100 | 159 |
| 376 | 20240307 | 124200 | 44662760700 | 142200 | 142100 | 142200 | 142100 | 349 |
| 377 | 20240307 | 124100 | 44613141100 | 142100 | 142100 | 142200 | 142100 | 297 |
| 378 | 20240307 | 124000 | 44570932500 | 142200 | 142200 | 142200 | 142100 | 374 |
| 379 | 20240307 | 123900 | 44517775100 | 142200 | 142100 | 142200 | 142100 | 244 |
| 380 | 20240307 | 123800 | 44483099500 | 142200 | 142200 | 142200 | 142100 | 321 |
| 381 | 20240307 | 123700 | 44437482200 | 142200 | 142200 | 142200 | 142100 | 354 |
| 382 | 20240307 | 123600 | 44387168300 | 142200 | 142200 | 142200 | 142100 | 270 |
| 383 | 20240307 | 123500 | 44348788800 | 142200 | 142300 | 142400 | 142200 | 526 |
| 384 | 20240307 | 123400 | 44273969900 | 142300 | 142500 | 142600 | 142300 | 229 |
| 385 | 20240307 | 123300 | 44241346600 | 142500 | 142200 | 142600 | 142200 | 463 |
| 386 | 20240307 | 123200 | 44175433500 | 142200 | 142200 | 142300 | 142200 | 491 |
| 387 | 20240307 | 123100 | 44105591100 | 142200 | 143000 | 143000 | 142200 | 3389 |
| 388 | 20240307 | 123000 | 43621714500 | 143000 | 143200 | 143200 | 143000 | 3109 |
| 389 | 20240307 | 122900 | 43176851100 | 143200 | 143400 | 143400 | 143200 | 443 |
| 390 | 20240307 | 122800 | 43113366500 | 143400 | 143500 | 143500 | 143300 | 356 |
| 391 | 20240307 | 122700 | 43062324900 | 143400 | 143400 | 143500 | 143400 | 110 |
| 392 | 20240307 | 122600 | 43046550700 | 143500 | 143300 | 143500 | 143300 | 237 |
| 393 | 20240307 | 122500 | 43012576200 | 143300 | 143300 | 143400 | 143200 | 124 |
| 394 | 20240307 | 122400 | 42994808900 | 143300 | 143400 | 143400 | 143300 | 294 |
| 395 | 20240307 | 122300 | 42952676500 | 143400 | 143300 | 143400 | 143200 | 662 |
| 396 | 20240307 | 122200 | 42857821200 | 143200 | 143200 | 143300 | 143200 | 139 |
| 397 | 20240307 | 122100 | 42837915800 | 143300 | 143300 | 143400 | 143200 | 444 |
| 398 | 20240307 | 122000 | 42774298200 | 143300 | 143500 | 143500 | 143300 | 148 |
| 399 | 20240307 | 121900 | 42753076000 | 143400 | 143400 | 143500 | 143400 | 482 |
| 400 | 20240307 | 121800 | 42683946400 | 143500 | 143600 | 143700 | 143400 | 678 |
| 401 | 20240307 | 121700 | 42586627700 | 143700 | 144000 | 144000 | 143700 | 2241 |
| 402 | 20240307 | 121600 | 42264359100 | 144000 | 144000 | 144000 | 143900 | 103 |
| 403 | 20240307 | 121500 | 42249534600 | 144000 | 144100 | 144100 | 143900 | 1320 |
| 404 | 20240307 | 121400 | 42059464200 | 144100 | 144100 | 144200 | 144000 | 233 |
| 405 | 20240307 | 121300 | 42025892000 | 144100 | 144100 | 144200 | 144100 | 296 |
| 406 | 20240307 | 121200 | 41983237200 | 144100 | 144200 | 144200 | 144100 | 182 |
| 407 | 20240307 | 121100 | 41957007800 | 144200 | 144300 | 144300 | 144100 | 293 |
| 408 | 20240307 | 121000 | 41914755600 | 144300 | 144500 | 144500 | 144300 | 80 |
| 409 | 20240307 | 120900 | 41903207000 | 144400 | 144400 | 144500 | 144400 | 272 |
| 410 | 20240307 | 120800 | 41863928500 | 144300 | 144500 | 144500 | 144300 | 138 |
| 411 | 20240307 | 120700 | 41844010600 | 144500 | 144500 | 144500 | 144300 | 108 |
| 412 | 20240307 | 120600 | 41828421900 | 144300 | 144500 | 144700 | 144300 | 136 |
| 413 | 20240307 | 120500 | 41808767000 | 144500 | 144300 | 144600 | 144300 | 200 |
| 414 | 20240307 | 120400 | 41779882600 | 144400 | 144700 | 144700 | 144200 | 127 |
| 415 | 20240307 | 120300 | 41761536900 | 144600 | 144600 | 144700 | 144600 | 185 |
| 416 | 20240307 | 120200 | 41734781200 | 144700 | 144600 | 144700 | 144500 | 312 |
| 417 | 20240307 | 120100 | 41689676600 | 144600 | 144400 | 144600 | 144300 | 199 |
| 418 | 20240307 | 120000 | 41660939300 | 144400 | 144400 | 144500 | 144200 | 164 |
| 419 | 20240307 | 115900 | 41637264100 | 144400 | 144500 | 144600 | 144400 | 225 |
| 420 | 20240307 | 115800 | 41604746200 | 144500 | 144300 | 144600 | 144100 | 244 |
| 421 | 20240307 | 115700 | 41569498400 | 144400 | 144600 | 144700 | 144400 | 248 |
| 422 | 20240307 | 115600 | 41533652200 | 144700 | 144700 | 144800 | 144600 | 101 |
| 423 | 20240307 | 115500 | 41519043600 | 144800 | 144800 | 144900 | 144700 | 450 |
| 424 | 20240307 | 115400 | 41453887900 | 144700 | 144700 | 144800 | 144600 | 146 |
| 425 | 20240307 | 115300 | 41432769900 | 144700 | 144800 | 144800 | 144600 | 184 |
| 426 | 20240307 | 115200 | 41406142000 | 144900 | 144600 | 144900 | 144600 | 365 |
| 427 | 20240307 | 115100 | 41353296600 | 144600 | 144500 | 144600 | 144200 | 379 |
| 428 | 20240307 | 115000 | 41298604400 | 144400 | 144500 | 144600 | 144200 | 212 |
| 429 | 20240307 | 114900 | 41267990100 | 144600 | 144500 | 144600 | 144500 | 238 |
| 430 | 20240307 | 114800 | 41233594500 | 144500 | 144100 | 144600 | 144100 | 401 |
| 431 | 20240307 | 114700 | 41175666500 | 144200 | 144200 | 144200 | 144100 | 215 |
| 432 | 20240307 | 114600 | 41144678700 | 144100 | 144300 | 144300 | 144100 | 175 |
| 433 | 20240307 | 114500 | 41119441700 | 144200 | 144000 | 144300 | 144000 | 255 |
| 434 | 20240307 | 114400 | 41082690600 | 144000 | 144000 | 144100 | 144000 | 185 |
| 435 | 20240307 | 114300 | 41056047800 | 144000 | 144200 | 144400 | 144000 | 289 |
| 436 | 20240307 | 114200 | 41014364800 | 144200 | 143900 | 144200 | 143900 | 188 |
| 437 | 20240307 | 114100 | 40987295600 | 144000 | 143900 | 144000 | 143900 | 175 |
| 438 | 20240307 | 114000 | 40962108300 | 144000 | 144000 | 144100 | 143900 | 270 |
| 439 | 20240307 | 113900 | 40923246800 | 144000 | 144000 | 144100 | 143900 | 245 |
| 440 | 20240307 | 113800 | 40887971400 | 144000 | 144100 | 144100 | 144000 | 162 |
| 441 | 20240307 | 113700 | 40864642800 | 144100 | 144000 | 144100 | 143800 | 818 |
| 442 | 20240307 | 113600 | 40746925000 | 144000 | 144000 | 144200 | 144000 | 751 |
| 443 | 20240307 | 113500 | 40638766400 | 144000 | 144100 | 144200 | 144000 | 347 |
| 444 | 20240307 | 113400 | 40588772100 | 144200 | 144100 | 144200 | 144100 | 170 |
| 445 | 20240307 | 113300 | 40564272700 | 144200 | 144100 | 144200 | 144000 | 248 |
| 446 | 20240307 | 113200 | 40528542900 | 144100 | 144100 | 144200 | 144100 | 230 |
| 447 | 20240307 | 113100 | 40495399200 | 144100 | 144200 | 144200 | 144100 | 168 |
| 448 | 20240307 | 113000 | 40471188000 | 144200 | 144200 | 144300 | 144000 | 295 |
| 449 | 20240307 | 112900 | 40428666500 | 144300 | 144300 | 144400 | 144200 | 177 |
| 450 | 20240307 | 112800 | 40403128500 | 144400 | 144300 | 144400 | 144300 | 116 |
| 451 | 20240307 | 112700 | 40386388100 | 144200 | 144200 | 144400 | 144100 | 277 |
| 452 | 20240307 | 112600 | 40346462800 | 144200 | 144100 | 144200 | 144100 | 48 |
| 453 | 20240307 | 112500 | 40339542800 | 144200 | 144300 | 144300 | 144100 | 281 |
| 454 | 20240307 | 112400 | 40299035600 | 144300 | 144200 | 144300 | 144200 | 155 |
| 455 | 20240307 | 112300 | 40276683500 | 144200 | 144200 | 144300 | 144200 | 177 |
| 456 | 20240307 | 112200 | 40251157000 | 144200 | 144300 | 144400 | 144200 | 243 |
| 457 | 20240307 | 112100 | 40216104000 | 144400 | 144300 | 144400 | 144300 | 210 |
| 458 | 20240307 | 112000 | 40185796100 | 144200 | 144200 | 144300 | 144200 | 179 |
| 459 | 20240307 | 111900 | 40159981900 | 144200 | 144100 | 144300 | 144100 | 384 |
| 460 | 20240307 | 111800 | 40104607100 | 144100 | 144100 | 144200 | 144100 | 181 |
| 461 | 20240307 | 111700 | 40078523100 | 144200 | 144300 | 144400 | 144100 | 629 |
| 462 | 20240307 | 111600 | 39987766000 | 144500 | 144100 | 144500 | 144000 | 236 |
| 463 | 20240307 | 111500 | 39953758800 | 144100 | 144100 | 144100 | 144000 | 234 |
| 464 | 20240307 | 111400 | 39920061400 | 144100 | 144100 | 144100 | 144000 | 234 |
| 465 | 20240307 | 111300 | 39886360300 | 144100 | 144000 | 144100 | 144000 | 321 |
| 466 | 20240307 | 111200 | 39840128900 | 144000 | 144100 | 144200 | 144000 | 166 |
| 467 | 20240307 | 111100 | 39816209400 | 144100 | 144300 | 144300 | 144100 | 288 |
| 468 | 20240307 | 111000 | 39774699800 | 144300 | 144200 | 144300 | 144200 | 289 |
| 469 | 20240307 | 110900 | 39733022100 | 144300 | 144200 | 144300 | 144100 | 194 |
| 470 | 20240307 | 110800 | 39705047400 | 144200 | 144400 | 144400 | 144200 | 204 |
| 471 | 20240307 | 110700 | 39675617200 | 144400 | 144300 | 144500 | 144200 | 167 |
| 472 | 20240307 | 110600 | 39651528200 | 144300 | 144100 | 144500 | 144100 | 128 |
| 473 | 20240307 | 110500 | 39633070800 | 144000 | 144100 | 144200 | 144000 | 170 |
| 474 | 20240307 | 110400 | 39608581800 | 144000 | 144000 | 144100 | 144000 | 186 |
| 475 | 20240307 | 110300 | 39581789000 | 144100 | 144100 | 144300 | 144100 | 210 |
| 476 | 20240307 | 110200 | 39551526600 | 144100 | 144200 | 144200 | 144100 | 225 |
| 477 | 20240307 | 110100 | 39519099900 | 144100 | 144200 | 144200 | 144100 | 514 |
| 478 | 20240307 | 110000 | 39445003800 | 144500 | 144500 | 144500 | 144200 | 839 |
| 479 | 20240307 | 105900 | 39323888000 | 144400 | 144500 | 144500 | 144400 | 293 |
| 480 | 20240307 | 105800 | 39281572600 | 144500 | 144700 | 144700 | 144500 | 282 |
| 481 | 20240307 | 105700 | 39240813900 | 144600 | 144600 | 144700 | 144500 | 194 |
| 482 | 20240307 | 105600 | 39212768500 | 144700 | 144900 | 144900 | 144500 | 770 |
| 483 | 20240307 | 105500 | 39101367900 | 144800 | 144800 | 144800 | 144700 | 181 |
| 484 | 20240307 | 105400 | 39075167100 | 144900 | 144800 | 144900 | 144700 | 166 |
| 485 | 20240307 | 105300 | 39051137800 | 144800 | 144900 | 144900 | 144800 | 166 |
| 486 | 20240307 | 105200 | 39027091800 | 144900 | 145000 | 145000 | 144800 | 261 |
| 487 | 20240307 | 105100 | 38989274900 | 144800 | 145100 | 145100 | 144700 | 233 |
| 488 | 20240307 | 105000 | 38955499900 | 145100 | 145100 | 145100 | 144700 | 231 |
| 489 | 20240307 | 104900 | 38922021300 | 145200 | 145000 | 145200 | 145000 | 300 |
| 490 | 20240307 | 104800 | 38878512700 | 144800 | 145300 | 145300 | 144600 | 624 |
| 491 | 20240307 | 104700 | 38787978100 | 145200 | 144800 | 145200 | 144600 | 277 |
| 492 | 20240307 | 104600 | 38747812200 | 145000 | 145300 | 145300 | 144600 | 164 |
| 493 | 20240307 | 104500 | 38724037500 | 145300 | 145500 | 145500 | 145200 | 1033 |
| 494 | 20240307 | 104400 | 38573896400 | 145600 | 145300 | 145800 | 145300 | 791 |
| 495 | 20240307 | 104300 | 38458740900 | 145400 | 145600 | 145700 | 145300 | 381 |
| 496 | 20240307 | 104200 | 38403316800 | 145600 | 145200 | 145900 | 145000 | 2287 |
| 497 | 20240307 | 104100 | 38070393600 | 145100 | 145300 | 145300 | 145100 | 265 |
| 498 | 20240307 | 104000 | 38031920500 | 145300 | 145000 | 145500 | 144900 | 1475 |
| 499 | 20240307 | 103900 | 37817832400 | 145000 | 144600 | 145100 | 144500 | 1864 |
| 500 | 20240307 | 103800 | 37547913300 | 144700 | 144300 | 144700 | 144200 | 938 |
| 501 | 20240307 | 103700 | 37412373700 | 144100 | 144300 | 144500 | 144100 | 229 |
| 502 | 20240307 | 103600 | 37379333400 | 144400 | 144500 | 144500 | 144200 | 398 |
| 503 | 20240307 | 103500 | 37321880700 | 144500 | 144300 | 144500 | 144200 | 444 |
| 504 | 20240307 | 103400 | 37257793400 | 144100 | 143900 | 144100 | 143900 | 264 |
| 505 | 20240307 | 103300 | 37219792200 | 143900 | 144200 | 144200 | 143800 | 180 |
| 506 | 20240307 | 103200 | 37193870500 | 143900 | 143500 | 144400 | 143500 | 603 |
| 507 | 20240307 | 103100 | 37107081100 | 143500 | 143600 | 143600 | 143500 | 541 |
| 508 | 20240307 | 103000 | 37029397600 | 143600 | 143600 | 143600 | 143500 | 454 |
| 509 | 20240307 | 102900 | 36964233700 | 143600 | 143700 | 143800 | 143500 | 615 |
| 510 | 20240307 | 102800 | 36875865100 | 143700 | 143700 | 144100 | 143700 | 766 |
| 511 | 20240307 | 102700 | 36765731100 | 143700 | 143600 | 143800 | 143600 | 984 |
| 512 | 20240307 | 102600 | 36624354400 | 143600 | 144200 | 144200 | 143600 | 1320 |
| 513 | 20240307 | 102500 | 36434431800 | 144200 | 144300 | 144300 | 144000 | 880 |
| 514 | 20240307 | 102400 | 36307574600 | 144300 | 144500 | 144500 | 144200 | 295 |
| 515 | 20240307 | 102300 | 36265011300 | 144500 | 144800 | 144800 | 144200 | 899 |
| 516 | 20240307 | 102200 | 36135201700 | 144800 | 144400 | 144900 | 144200 | 923 |
| 517 | 20240307 | 102100 | 36001885200 | 144400 | 144500 | 144600 | 144400 | 522 |
| 518 | 20240307 | 102000 | 35926488500 | 144600 | 144900 | 145000 | 144400 | 319 |
| 519 | 20240307 | 101900 | 35880332500 | 144900 | 145000 | 145100 | 144800 | 326 |
| 520 | 20240307 | 101800 | 35833066300 | 145000 | 145000 | 145200 | 144900 | 940 |
| 521 | 20240307 | 101700 | 35696680500 | 144900 | 144500 | 145000 | 144300 | 1189 |
| 522 | 20240307 | 101600 | 35524610100 | 144500 | 144200 | 144700 | 144100 | 736 |
| 523 | 20240307 | 101500 | 35418200000 | 144100 | 144900 | 144900 | 144100 | 1571 |
| 524 | 20240307 | 101400 | 35191346200 | 144900 | 144800 | 145000 | 144800 | 519 |
| 525 | 20240307 | 101300 | 35116142000 | 144900 | 144700 | 144900 | 144400 | 721 |
| 526 | 20240307 | 101200 | 35011782100 | 144700 | 144700 | 144800 | 144600 | 461 |
| 527 | 20240307 | 101100 | 34945060300 | 144700 | 144500 | 144800 | 144500 | 719 |
| 528 | 20240307 | 101000 | 34841023300 | 144500 | 144600 | 144700 | 144500 | 388 |
| 529 | 20240307 | 100900 | 34784922800 | 144700 | 145000 | 145300 | 144500 | 888 |
| 530 | 20240307 | 100800 | 34656259100 | 145000 | 144700 | 145000 | 144600 | 744 |
| 531 | 20240307 | 100700 | 34548524000 | 144700 | 144600 | 144700 | 144600 | 252 |
| 532 | 20240307 | 100600 | 34512076300 | 144600 | 144800 | 145000 | 144600 | 477 |
| 533 | 20240307 | 100500 | 34443048300 | 144800 | 145100 | 145200 | 144800 | 1026 |
| 534 | 20240307 | 100400 | 34294210500 | 145100 | 145200 | 145200 | 144800 | 1189 |
| 535 | 20240307 | 100300 | 34121755400 | 145200 | 144000 | 145400 | 144000 | 2735 |
| 536 | 20240307 | 100200 | 33725704100 | 144000 | 143800 | 144000 | 143500 | 925 |
| 537 | 20240307 | 100100 | 33592719600 | 143800 | 143500 | 143900 | 143400 | 991 |
| 538 | 20240307 | 100000 | 33450382600 | 143500 | 143300 | 143500 | 143200 | 867 |
| 539 | 20240307 | 095900 | 33326148900 | 143200 | 143200 | 143300 | 143100 | 1274 |
| 540 | 20240307 | 095800 | 33143743700 | 143300 | 143300 | 143300 | 143100 | 654 |
| 541 | 20240307 | 095700 | 33050093100 | 143300 | 143400 | 143500 | 143200 | 2241 |
| 542 | 20240307 | 095600 | 32728935800 | 143400 | 143600 | 143600 | 143400 | 1032 |
| 543 | 20240307 | 095500 | 32580848400 | 143500 | 144000 | 144000 | 143500 | 950 |
| 544 | 20240307 | 095400 | 32444273300 | 144000 | 143800 | 144000 | 143800 | 545 |
| 545 | 20240307 | 095300 | 32365851600 | 143800 | 143900 | 144100 | 143700 | 494 |
| 546 | 20240307 | 095200 | 32294818700 | 143600 | 143500 | 144100 | 143300 | 1417 |
| 547 | 20240307 | 095100 | 32091358100 | 143500 | 143600 | 143800 | 143300 | 1367 |
| 548 | 20240307 | 095000 | 31895132100 | 143700 | 143700 | 143800 | 143300 | 2854 |
| 549 | 20240307 | 094900 | 31485108800 | 143600 | 144400 | 144400 | 143600 | 4864 |
| 550 | 20240307 | 094800 | 30784927900 | 144300 | 144600 | 144600 | 144300 | 1753 |
| 551 | 20240307 | 094700 | 30531722400 | 144600 | 144500 | 144700 | 144500 | 397 |
| 552 | 20240307 | 094600 | 30474344000 | 144500 | 144800 | 144900 | 144500 | 1878 |
| 553 | 20240307 | 094500 | 30202743400 | 144800 | 145100 | 145100 | 144700 | 533 |
| 554 | 20240307 | 094400 | 30125556200 | 145100 | 145000 | 145100 | 144800 | 443 |
| 555 | 20240307 | 094300 | 30061351000 | 145100 | 145200 | 145200 | 145000 | 960 |
| 556 | 20240307 | 094200 | 29922049600 | 145200 | 145000 | 145200 | 144800 | 911 |
| 557 | 20240307 | 094100 | 29789942800 | 145000 | 144700 | 145000 | 144700 | 618 |
| 558 | 20240307 | 094000 | 29700440500 | 144600 | 144600 | 144700 | 144600 | 700 |
| 559 | 20240307 | 093900 | 29599171200 | 144600 | 145000 | 145000 | 144600 | 2117 |
| 560 | 20240307 | 093800 | 29292734700 | 145000 | 145200 | 145200 | 144900 | 844 |
| 561 | 20240307 | 093700 | 29170289400 | 145200 | 145100 | 145300 | 144900 | 1060 |
| 562 | 20240307 | 093600 | 29016489600 | 145100 | 145300 | 145300 | 144600 | 976 |
| 563 | 20240307 | 093500 | 28874788300 | 145300 | 144500 | 145300 | 144400 | 2837 |
| 564 | 20240307 | 093400 | 28464595400 | 144500 | 145300 | 145300 | 144400 | 5644 |
| 565 | 20240307 | 093300 | 27647089200 | 145200 | 145200 | 145400 | 145200 | 1864 |
| 566 | 20240307 | 093200 | 27376331000 | 145300 | 145300 | 145300 | 145200 | 672 |
| 567 | 20240307 | 093100 | 27278724400 | 145300 | 145300 | 145400 | 145200 | 1121 |
| 568 | 20240307 | 093000 | 27115908300 | 145200 | 145400 | 145400 | 145200 | 1851 |
| 569 | 20240307 | 092900 | 26847034300 | 145300 | 145600 | 145600 | 145300 | 2249 |
| 570 | 20240307 | 092800 | 26519994800 | 145600 | 145700 | 145800 | 145300 | 2769 |
| 571 | 20240307 | 092700 | 26117157200 | 145800 | 146000 | 146000 | 145700 | 1340 |
| 572 | 20240307 | 092600 | 25921708200 | 146100 | 146500 | 146800 | 146100 | 2900 |
| 573 | 20240307 | 092500 | 25497384500 | 146500 | 145900 | 146800 | 145800 | 1378 |
| 574 | 20240307 | 092400 | 25295831600 | 145900 | 145500 | 147800 | 145400 | 1373 |
| 575 | 20240307 | 092300 | 25095102500 | 145300 | 146400 | 146400 | 145200 | 7522 |
| 576 | 20240307 | 092200 | 23998008600 | 146200 | 147000 | 147100 | 146200 | 3521 |
| 577 | 20240307 | 092100 | 23481859500 | 147000 | 147700 | 147800 | 147000 | 1082 |
| 578 | 20240307 | 092000 | 23322443300 | 147700 | 147600 | 147800 | 147200 | 1955 |
| 579 | 20240307 | 091900 | 23033844000 | 147400 | 146600 | 147400 | 146500 | 1054 |
| 580 | 20240307 | 091800 | 22879154200 | 146500 | 147200 | 147300 | 146500 | 3424 |
| 581 | 20240307 | 091700 | 22376954500 | 146900 | 146600 | 148000 | 146500 | 2887 |
| 582 | 20240307 | 091600 | 21953013300 | 146500 | 147600 | 148000 | 146500 | 6435 |
| 583 | 20240307 | 091500 | 21006379800 | 147500 | 148000 | 148200 | 147500 | 3272 |
| 584 | 20240307 | 091400 | 20522984900 | 147900 | 147800 | 148300 | 147300 | 3928 |
| 585 | 20240307 | 091300 | 19943390000 | 147600 | 148900 | 149000 | 147600 | 6334 |
| 586 | 20240307 | 091200 | 19003439500 | 148900 | 148900 | 149000 | 148700 | 3403 |
| 587 | 20240307 | 091100 | 18496950500 | 148900 | 149500 | 149600 | 148800 | 7297 |
| 588 | 20240307 | 091000 | 17409002900 | 149400 | 149900 | 150000 | 149400 | 3141 |
| 589 | 20240307 | 090900 | 16939159300 | 149600 | 150100 | 150700 | 149500 | 6767 |
| 590 | 20240307 | 090800 | 15925515200 | 150000 | 150800 | 151200 | 150000 | 4991 |
| 591 | 20240307 | 090700 | 15174688700 | 150700 | 151200 | 151500 | 150600 | 2764 |
| 592 | 20240307 | 090600 | 14757292000 | 151100 | 151100 | 153000 | 150400 | 5716 |
| 593 | 20240307 | 090500 | 13892839600 | 152000 | 150000 | 152000 | 149400 | 5404 |
| 594 | 20240307 | 090400 | 13080299000 | 150100 | 150800 | 151200 | 149900 | 9657 |
| 595 | 20240307 | 090300 | 11630499200 | 151000 | 152700 | 152900 | 150500 | 15435 |
| 596 | 20240307 | 090200 | 9295178200 | 152900 | 154100 | 154200 | 151400 | 12517 |
| 597 | 20240307 | 090100 | 7379567900 | 154100 | 156000 | 156100 | 154100 | 12008 |
| 598 | 20240307 | 090000 | 5522820900 | 155000 | 155200 | 158000 | 154700 | 35463 |