35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240305 | 185700 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 21996 |
| 3 | 20240305 | 185600 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 4 | 20240305 | 185500 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 5 | 20240305 | 185400 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 6 | 20240305 | 185300 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 7 | 20240305 | 185200 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 8 | 20240305 | 185100 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 9 | 20240305 | 185000 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 10 | 20240305 | 184900 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 11 | 20240305 | 184800 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 12 | 20240305 | 184700 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 13 | 20240305 | 184600 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 14 | 20240305 | 184500 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 15 | 20240305 | 184400 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 16 | 20240305 | 184300 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 17 | 20240305 | 184200 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 18 | 20240305 | 184100 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 19 | 20240305 | 184000 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 20 | 20240305 | 183900 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 21 | 20240305 | 183800 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 22 | 20240305 | 183700 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 23 | 20240305 | 183600 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 24 | 20240305 | 183500 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 25 | 20240305 | 183400 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 26 | 20240305 | 183300 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 27 | 20240305 | 183200 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 28 | 20240305 | 183100 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 29 | 20240305 | 183000 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 30 | 20240305 | 182900 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 31 | 20240305 | 182800 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 32 | 20240305 | 182700 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 21996 |
| 33 | 20240305 | 182600 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 34 | 20240305 | 182500 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 35 | 20240305 | 182400 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 36 | 20240305 | 182300 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 37 | 20240305 | 182200 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 38 | 20240305 | 182100 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 39 | 20240305 | 182000 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 40 | 20240305 | 181900 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 41 | 20240305 | 181800 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 42 | 20240305 | 181700 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 43 | 20240305 | 181600 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 44 | 20240305 | 181500 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 45 | 20240305 | 181400 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 46 | 20240305 | 181300 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 47 | 20240305 | 181200 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 48 | 20240305 | 181100 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 49 | 20240305 | 181000 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 50 | 20240305 | 180900 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 51 | 20240305 | 180800 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 52 | 20240305 | 180700 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 53 | 20240305 | 180600 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 54 | 20240305 | 180500 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 55 | 20240305 | 180400 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 56 | 20240305 | 180300 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 57 | 20240305 | 180200 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 58 | 20240305 | 180100 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 59 | 20240305 | 180000 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 60 | 20240305 | 175900 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 61 | 20240305 | 175800 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 62 | 20240305 | 175700 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 21996 |
| 63 | 20240305 | 175600 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 64 | 20240305 | 175500 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 65 | 20240305 | 175400 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 66 | 20240305 | 175300 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 67 | 20240305 | 175200 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 68 | 20240305 | 175100 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 69 | 20240305 | 175000 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 70 | 20240305 | 174900 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 71 | 20240305 | 174800 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 72 | 20240305 | 174700 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 73 | 20240305 | 174600 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 74 | 20240305 | 174500 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 75 | 20240305 | 174400 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 76 | 20240305 | 174300 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 77 | 20240305 | 174200 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 78 | 20240305 | 174100 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 79 | 20240305 | 174000 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 80 | 20240305 | 173900 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 81 | 20240305 | 173800 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 82 | 20240305 | 173700 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 83 | 20240305 | 173600 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 84 | 20240305 | 173500 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 85 | 20240305 | 173400 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 86 | 20240305 | 173300 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 87 | 20240305 | 173200 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 88 | 20240305 | 173100 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 89 | 20240305 | 173000 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 90 | 20240305 | 172900 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 91 | 20240305 | 172800 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 92 | 20240305 | 172700 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 21996 |
| 93 | 20240305 | 172600 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 94 | 20240305 | 172500 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 95 | 20240305 | 172400 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 96 | 20240305 | 172300 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 97 | 20240305 | 172200 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 98 | 20240305 | 172100 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 99 | 20240305 | 172000 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 100 | 20240305 | 171900 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 101 | 20240305 | 171800 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 102 | 20240305 | 171700 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 103 | 20240305 | 171600 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 104 | 20240305 | 171500 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 105 | 20240305 | 171400 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 106 | 20240305 | 171300 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 107 | 20240305 | 171200 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 108 | 20240305 | 171100 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 109 | 20240305 | 171000 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 110 | 20240305 | 170900 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 111 | 20240305 | 170800 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 112 | 20240305 | 170700 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 113 | 20240305 | 170600 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 114 | 20240305 | 170500 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 115 | 20240305 | 170400 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 116 | 20240305 | 170300 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 117 | 20240305 | 170200 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 118 | 20240305 | 170100 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 119 | 20240305 | 170000 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 120 | 20240305 | 165900 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 121 | 20240305 | 165800 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 122 | 20240305 | 165700 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 21996 |
| 123 | 20240305 | 165600 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 124 | 20240305 | 165500 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 125 | 20240305 | 165400 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 126 | 20240305 | 165300 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 127 | 20240305 | 165200 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 128 | 20240305 | 165100 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 129 | 20240305 | 165000 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 130 | 20240305 | 164900 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 131 | 20240305 | 164800 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 132 | 20240305 | 164700 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 133 | 20240305 | 164600 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 134 | 20240305 | 164500 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 135 | 20240305 | 164400 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 136 | 20240305 | 164300 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 137 | 20240305 | 164200 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 138 | 20240305 | 164100 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 139 | 20240305 | 164000 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 140 | 20240305 | 163900 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 141 | 20240305 | 163800 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 142 | 20240305 | 163700 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 143 | 20240305 | 163600 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 144 | 20240305 | 163500 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 145 | 20240305 | 163400 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 146 | 20240305 | 163300 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 147 | 20240305 | 163200 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 148 | 20240305 | 163100 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 149 | 20240305 | 163000 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 150 | 20240305 | 162900 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 151 | 20240305 | 162800 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 152 | 20240305 | 162700 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 21996 |
| 153 | 20240305 | 162600 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 154 | 20240305 | 162500 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 155 | 20240305 | 162400 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 156 | 20240305 | 162300 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 157 | 20240305 | 162200 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 158 | 20240305 | 162100 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 159 | 20240305 | 162000 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 160 | 20240305 | 161900 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 161 | 20240305 | 161800 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 162 | 20240305 | 161700 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 163 | 20240305 | 161600 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 164 | 20240305 | 161500 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 165 | 20240305 | 161400 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 166 | 20240305 | 161300 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 167 | 20240305 | 161200 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 168 | 20240305 | 161100 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 169 | 20240305 | 161000 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 170 | 20240305 | 160900 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 171 | 20240305 | 160800 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 172 | 20240305 | 160700 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 173 | 20240305 | 160600 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 174 | 20240305 | 160500 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 175 | 20240305 | 160400 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 176 | 20240305 | 160300 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 177 | 20240305 | 160200 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 178 | 20240305 | 160100 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 179 | 20240305 | 160000 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 180 | 20240305 | 155900 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 181 | 20240305 | 155800 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 182 | 20240305 | 155700 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 21996 |
| 183 | 20240305 | 155600 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 184 | 20240305 | 155500 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 185 | 20240305 | 155400 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 186 | 20240305 | 155300 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 187 | 20240305 | 155200 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 188 | 20240305 | 155100 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 189 | 20240305 | 155000 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 190 | 20240305 | 154900 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 191 | 20240305 | 154800 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 192 | 20240305 | 154700 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 193 | 20240305 | 154600 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 194 | 20240305 | 154500 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 195 | 20240305 | 154400 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 196 | 20240305 | 154300 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 197 | 20240305 | 154200 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 198 | 20240305 | 154100 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 199 | 20240305 | 154000 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 200 | 20240305 | 153900 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 201 | 20240305 | 153800 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 202 | 20240305 | 153700 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 203 | 20240305 | 153600 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 204 | 20240305 | 153500 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 205 | 20240305 | 153400 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 206 | 20240305 | 153300 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 207 | 20240305 | 153200 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 208 | 20240305 | 153100 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 0 |
| 209 | 20240305 | 153000 | 124418882400 | 185300 | 185300 | 185300 | 185300 | 21996 |
| 210 | 20240305 | 152900 | 120343023600 | 186100 | 186100 | 186100 | 186100 | 0 |
| 211 | 20240305 | 152800 | 120343023600 | 186100 | 186100 | 186100 | 186100 | 0 |
| 212 | 20240305 | 152700 | 120343023600 | 186100 | 186100 | 186100 | 186100 | 0 |
| 213 | 20240305 | 152600 | 120343023600 | 186100 | 186100 | 186100 | 186100 | 0 |
| 214 | 20240305 | 152500 | 120343023600 | 186100 | 186100 | 186100 | 186100 | 0 |
| 215 | 20240305 | 152400 | 120343023600 | 186100 | 186100 | 186100 | 186100 | 0 |
| 216 | 20240305 | 152300 | 120343023600 | 186100 | 186100 | 186100 | 186100 | 0 |
| 217 | 20240305 | 152200 | 120343023600 | 186100 | 186100 | 186100 | 186100 | 0 |
| 218 | 20240305 | 152100 | 120343023600 | 186100 | 186100 | 186100 | 186100 | 0 |
| 219 | 20240305 | 152000 | 120343023600 | 186100 | 186100 | 186100 | 186100 | 0 |
| 220 | 20240305 | 151900 | 120343023600 | 186100 | 186000 | 186100 | 185900 | 1841 |
| 221 | 20240305 | 151800 | 120000532000 | 185900 | 185900 | 186000 | 185900 | 1821 |
| 222 | 20240305 | 151700 | 119661883300 | 185900 | 185900 | 186100 | 185900 | 2407 |
| 223 | 20240305 | 151600 | 119214314500 | 185900 | 185900 | 186000 | 185800 | 1496 |
| 224 | 20240305 | 151500 | 118936196100 | 185800 | 186100 | 186100 | 185800 | 1045 |
| 225 | 20240305 | 151400 | 118741965900 | 186000 | 185900 | 186100 | 185600 | 2881 |
| 226 | 20240305 | 151300 | 118206643800 | 186000 | 186000 | 186100 | 185900 | 2754 |
| 227 | 20240305 | 151200 | 117694432500 | 185900 | 185700 | 186000 | 185600 | 2359 |
| 228 | 20240305 | 151100 | 117256107200 | 185600 | 185300 | 185600 | 185300 | 1033 |
| 229 | 20240305 | 151000 | 117064475200 | 185300 | 185800 | 185900 | 185300 | 1954 |
| 230 | 20240305 | 150900 | 116701784100 | 185800 | 185600 | 185900 | 185600 | 2314 |
| 231 | 20240305 | 150800 | 116272084900 | 185600 | 185500 | 185700 | 185500 | 1210 |
| 232 | 20240305 | 150700 | 116047514000 | 185500 | 185200 | 185600 | 185100 | 2247 |
| 233 | 20240305 | 150600 | 115631120200 | 185200 | 185200 | 185200 | 185000 | 1583 |
| 234 | 20240305 | 150500 | 115338089000 | 185300 | 185200 | 185300 | 185000 | 1784 |
| 235 | 20240305 | 150400 | 115007921800 | 185100 | 185300 | 185300 | 185100 | 1478 |
| 236 | 20240305 | 150300 | 114734236400 | 185200 | 185000 | 185400 | 184800 | 2828 |
| 237 | 20240305 | 150200 | 114210743500 | 185000 | 184600 | 185400 | 184600 | 5162 |
| 238 | 20240305 | 150100 | 113256116900 | 184600 | 184600 | 184700 | 184500 | 1208 |
| 239 | 20240305 | 150000 | 113033173200 | 184600 | 184600 | 184800 | 184500 | 1898 |
| 240 | 20240305 | 145900 | 112682714400 | 184600 | 184400 | 184700 | 184400 | 2211 |
| 241 | 20240305 | 145800 | 112274762700 | 184400 | 184200 | 184500 | 184100 | 1916 |
| 242 | 20240305 | 145700 | 111921645100 | 184200 | 184400 | 184400 | 184200 | 1624 |
| 243 | 20240305 | 145600 | 111622420400 | 184300 | 184600 | 184700 | 184100 | 3158 |
| 244 | 20240305 | 145500 | 111040314800 | 184600 | 184700 | 184800 | 184500 | 964 |
| 245 | 20240305 | 145400 | 110862320700 | 184600 | 184600 | 184700 | 184500 | 1880 |
| 246 | 20240305 | 145300 | 110515241600 | 184500 | 184500 | 184600 | 184500 | 632 |
| 247 | 20240305 | 145200 | 110398632300 | 184500 | 184300 | 184600 | 184300 | 1073 |
| 248 | 20240305 | 145100 | 110200666300 | 184300 | 184400 | 184600 | 184300 | 2475 |
| 249 | 20240305 | 145000 | 109744159400 | 184300 | 184200 | 184400 | 184200 | 853 |
| 250 | 20240305 | 144900 | 109586944900 | 184200 | 184200 | 184600 | 184200 | 2015 |
| 251 | 20240305 | 144800 | 109215573400 | 184200 | 184100 | 184200 | 184000 | 1194 |
| 252 | 20240305 | 144700 | 108995767300 | 184000 | 184000 | 184200 | 184000 | 1417 |
| 253 | 20240305 | 144600 | 108734904800 | 184000 | 184100 | 184100 | 184000 | 2378 |
| 254 | 20240305 | 144500 | 108297296200 | 184100 | 184300 | 184300 | 184100 | 1685 |
| 255 | 20240305 | 144400 | 107986947300 | 184300 | 184500 | 184500 | 184100 | 1129 |
| 256 | 20240305 | 144300 | 107778933100 | 184500 | 184200 | 184600 | 184100 | 1956 |
| 257 | 20240305 | 144200 | 107418391800 | 184200 | 184300 | 184300 | 184100 | 2476 |
| 258 | 20240305 | 144100 | 106962430300 | 184200 | 184200 | 184400 | 184200 | 1411 |
| 259 | 20240305 | 144000 | 106702412500 | 184200 | 184400 | 184500 | 184200 | 1166 |
| 260 | 20240305 | 143900 | 106487496700 | 184400 | 184600 | 184600 | 184300 | 2707 |
| 261 | 20240305 | 143800 | 105988318100 | 184500 | 184500 | 184600 | 184200 | 2513 |
| 262 | 20240305 | 143700 | 105524950900 | 184500 | 184600 | 184700 | 184500 | 1314 |
| 263 | 20240305 | 143600 | 105282433100 | 184600 | 184700 | 184800 | 184600 | 796 |
| 264 | 20240305 | 143500 | 105135450800 | 184600 | 184800 | 184800 | 184600 | 1657 |
| 265 | 20240305 | 143400 | 104829401600 | 184800 | 184800 | 184900 | 184800 | 652 |
| 266 | 20240305 | 143300 | 104708906700 | 184900 | 184900 | 185100 | 184800 | 745 |
| 267 | 20240305 | 143200 | 104571167400 | 184800 | 184800 | 185100 | 184700 | 2278 |
| 268 | 20240305 | 143100 | 104149993700 | 184800 | 185000 | 185000 | 184800 | 1792 |
| 269 | 20240305 | 143000 | 103818670100 | 184900 | 185100 | 185100 | 184900 | 1118 |
| 270 | 20240305 | 142900 | 103611858900 | 185000 | 184900 | 185300 | 184900 | 2001 |
| 271 | 20240305 | 142800 | 103241539500 | 184900 | 185100 | 185200 | 184900 | 9565 |
| 272 | 20240305 | 142700 | 101471805800 | 185100 | 185200 | 185300 | 185100 | 1263 |
| 273 | 20240305 | 142600 | 101237918500 | 185100 | 185200 | 185300 | 185100 | 1335 |
| 274 | 20240305 | 142500 | 100990704000 | 185200 | 185200 | 185300 | 185200 | 1410 |
| 275 | 20240305 | 142400 | 100729559600 | 185200 | 185400 | 185400 | 185200 | 902 |
| 276 | 20240305 | 142300 | 100562431500 | 185300 | 185300 | 185400 | 185300 | 638 |
| 277 | 20240305 | 142200 | 100444190800 | 185300 | 185400 | 185500 | 185300 | 458 |
| 278 | 20240305 | 142100 | 100359271600 | 185500 | 185400 | 185500 | 185300 | 2021 |
| 279 | 20240305 | 142000 | 99984613900 | 185400 | 185400 | 185500 | 185400 | 1024 |
| 280 | 20240305 | 141900 | 99794731200 | 185400 | 185400 | 185600 | 185400 | 358 |
| 281 | 20240305 | 141800 | 99728343000 | 185400 | 185500 | 185800 | 185400 | 758 |
| 282 | 20240305 | 141700 | 99587702500 | 185400 | 185500 | 185800 | 185300 | 1709 |
| 283 | 20240305 | 141600 | 99270509100 | 185400 | 185400 | 185500 | 185300 | 735 |
| 284 | 20240305 | 141500 | 99134253600 | 185400 | 185500 | 185500 | 185400 | 981 |
| 285 | 20240305 | 141400 | 98952343500 | 185400 | 185500 | 185600 | 185400 | 1430 |
| 286 | 20240305 | 141300 | 98687011500 | 185500 | 185700 | 185800 | 185500 | 983 |
| 287 | 20240305 | 141200 | 98504549000 | 185700 | 185700 | 185900 | 185500 | 1318 |
| 288 | 20240305 | 141100 | 98259722700 | 185600 | 185700 | 185700 | 185600 | 550 |
| 289 | 20240305 | 141000 | 98157606400 | 185700 | 185700 | 185800 | 185700 | 796 |
| 290 | 20240305 | 140900 | 98009743600 | 185700 | 185800 | 185900 | 185700 | 937 |
| 291 | 20240305 | 140800 | 97835664700 | 185800 | 185500 | 185900 | 185500 | 1505 |
| 292 | 20240305 | 140700 | 97556178000 | 185500 | 185300 | 185500 | 185300 | 1272 |
| 293 | 20240305 | 140600 | 97320318400 | 185300 | 185400 | 185400 | 185300 | 882 |
| 294 | 20240305 | 140500 | 97156843200 | 185300 | 185300 | 185400 | 185300 | 471 |
| 295 | 20240305 | 140400 | 97069561800 | 185300 | 185400 | 185400 | 185300 | 1666 |
| 296 | 20240305 | 140300 | 96760790200 | 185400 | 185600 | 185600 | 185400 | 1021 |
| 297 | 20240305 | 140200 | 96571448300 | 185500 | 185500 | 185600 | 185500 | 229 |
| 298 | 20240305 | 140100 | 96528964500 | 185500 | 185700 | 185800 | 185500 | 695 |
| 299 | 20240305 | 140000 | 96399951100 | 185700 | 185900 | 185900 | 185400 | 525 |
| 300 | 20240305 | 135900 | 96302480300 | 185800 | 185700 | 185800 | 185700 | 708 |
| 301 | 20240305 | 135800 | 96170971800 | 185700 | 185300 | 185800 | 185300 | 747 |
| 302 | 20240305 | 135700 | 96032390200 | 185300 | 185400 | 185400 | 185300 | 1314 |
| 303 | 20240305 | 135600 | 95788852600 | 185300 | 185400 | 185500 | 185300 | 643 |
| 304 | 20240305 | 135500 | 95669644800 | 185400 | 185400 | 185800 | 185400 | 1287 |
| 305 | 20240305 | 135400 | 95430876400 | 185400 | 185500 | 185500 | 185300 | 942 |
| 306 | 20240305 | 135300 | 95256236600 | 185400 | 185500 | 185500 | 185400 | 551 |
| 307 | 20240305 | 135200 | 95154072500 | 185500 | 185600 | 185600 | 185500 | 732 |
| 308 | 20240305 | 135100 | 95018277300 | 185700 | 186000 | 186000 | 185500 | 1394 |
| 309 | 20240305 | 135000 | 94759217800 | 185900 | 185700 | 186000 | 185500 | 1590 |
| 310 | 20240305 | 134900 | 94463869800 | 185700 | 185800 | 185900 | 185700 | 438 |
| 311 | 20240305 | 134800 | 94382484700 | 185800 | 185900 | 186000 | 185800 | 484 |
| 312 | 20240305 | 134700 | 94292524200 | 185800 | 186000 | 186000 | 185700 | 561 |
| 313 | 20240305 | 134600 | 94188274500 | 185900 | 185700 | 185900 | 185600 | 1122 |
| 314 | 20240305 | 134500 | 93979864700 | 185700 | 185700 | 185800 | 185700 | 278 |
| 315 | 20240305 | 134400 | 93928239700 | 185600 | 185700 | 185800 | 185600 | 536 |
| 316 | 20240305 | 134300 | 93828711800 | 185600 | 185800 | 185900 | 185600 | 559 |
| 317 | 20240305 | 134200 | 93724857600 | 185800 | 185400 | 185900 | 185300 | 2493 |
| 318 | 20240305 | 134100 | 93262241200 | 185300 | 185400 | 185400 | 185300 | 1713 |
| 319 | 20240305 | 134000 | 92944696200 | 185400 | 185500 | 185500 | 185400 | 655 |
| 320 | 20240305 | 133900 | 92823255800 | 185400 | 185500 | 185600 | 185400 | 554 |
| 321 | 20240305 | 133800 | 92720503300 | 185400 | 185600 | 185600 | 185400 | 760 |
| 322 | 20240305 | 133700 | 92579520900 | 185600 | 185500 | 185700 | 185400 | 1483 |
| 323 | 20240305 | 133600 | 92304314800 | 185500 | 185600 | 185600 | 185500 | 1354 |
| 324 | 20240305 | 133500 | 92053136800 | 185500 | 185600 | 185700 | 185500 | 501 |
| 325 | 20240305 | 133400 | 91960161500 | 185600 | 185700 | 185800 | 185600 | 493 |
| 326 | 20240305 | 133300 | 91868622800 | 185700 | 185600 | 185800 | 185600 | 647 |
| 327 | 20240305 | 133200 | 91748451500 | 185700 | 185700 | 185700 | 185500 | 423 |
| 328 | 20240305 | 133100 | 91669931100 | 185700 | 185400 | 185900 | 185400 | 1570 |
| 329 | 20240305 | 133000 | 91378696800 | 185400 | 185400 | 186000 | 185300 | 1605 |
| 330 | 20240305 | 132900 | 91080887500 | 185300 | 185300 | 185500 | 185200 | 2930 |
| 331 | 20240305 | 132800 | 90538029300 | 185300 | 185500 | 185600 | 185300 | 2950 |
| 332 | 20240305 | 132700 | 89991107200 | 185500 | 185600 | 185600 | 185500 | 461 |
| 333 | 20240305 | 132600 | 89905587900 | 185500 | 185500 | 185600 | 185500 | 1114 |
| 334 | 20240305 | 132500 | 89698930200 | 185500 | 185900 | 185900 | 185500 | 7391 |
| 335 | 20240305 | 132400 | 88325776500 | 185900 | 186100 | 186100 | 185900 | 1280 |
| 336 | 20240305 | 132300 | 88087742800 | 186000 | 186000 | 186100 | 186000 | 335 |
| 337 | 20240305 | 132200 | 88025418400 | 186100 | 185900 | 186100 | 185900 | 452 |
| 338 | 20240305 | 132100 | 87941359900 | 186000 | 186000 | 186000 | 185900 | 1616 |
| 339 | 20240305 | 132000 | 87640817100 | 185900 | 185900 | 186000 | 185900 | 465 |
| 340 | 20240305 | 131900 | 87554361400 | 186000 | 185900 | 186000 | 185900 | 582 |
| 341 | 20240305 | 131800 | 87446135100 | 185900 | 186100 | 186100 | 185900 | 1324 |
| 342 | 20240305 | 131700 | 87199867000 | 186000 | 186000 | 186100 | 186000 | 283 |
| 343 | 20240305 | 131600 | 87147228600 | 186000 | 186100 | 186100 | 186000 | 875 |
| 344 | 20240305 | 131500 | 86984447300 | 186000 | 186200 | 186300 | 186000 | 1262 |
| 345 | 20240305 | 131400 | 86749545900 | 186200 | 186200 | 186300 | 186200 | 425 |
| 346 | 20240305 | 131300 | 86670389300 | 186200 | 186200 | 186400 | 186200 | 382 |
| 347 | 20240305 | 131200 | 86599251100 | 186200 | 186100 | 186500 | 186000 | 2406 |
| 348 | 20240305 | 131100 | 86151399100 | 186000 | 186000 | 186100 | 186000 | 488 |
| 349 | 20240305 | 131000 | 86060628500 | 186000 | 185900 | 186100 | 185900 | 862 |
| 350 | 20240305 | 130900 | 85900282900 | 185900 | 186000 | 186000 | 185900 | 4156 |
| 351 | 20240305 | 130800 | 85127674700 | 185900 | 186000 | 186100 | 185900 | 3520 |
| 352 | 20240305 | 130700 | 84473075600 | 186000 | 186000 | 186100 | 186000 | 277 |
| 353 | 20240305 | 130600 | 84421549500 | 186000 | 186200 | 186200 | 186000 | 1588 |
| 354 | 20240305 | 130500 | 84126079300 | 186200 | 186100 | 186200 | 186100 | 592 |
| 355 | 20240305 | 130400 | 84015901200 | 186100 | 186200 | 186200 | 186100 | 501 |
| 356 | 20240305 | 130300 | 83922659100 | 186100 | 186300 | 186400 | 186100 | 585 |
| 357 | 20240305 | 130200 | 83813719400 | 186200 | 186100 | 186400 | 186100 | 605 |
| 358 | 20240305 | 130100 | 83701072100 | 186100 | 186100 | 186200 | 186000 | 1738 |
| 359 | 20240305 | 130000 | 83377666300 | 186100 | 186500 | 186500 | 186100 | 1585 |
| 360 | 20240305 | 125900 | 83082532400 | 186400 | 186500 | 186600 | 186400 | 290 |
| 361 | 20240305 | 125800 | 83028462200 | 186500 | 186200 | 186800 | 186200 | 1098 |
| 362 | 20240305 | 125700 | 82823783900 | 186200 | 186800 | 186900 | 186200 | 1330 |
| 363 | 20240305 | 125600 | 82575528900 | 186800 | 186800 | 187000 | 186800 | 642 |
| 364 | 20240305 | 125500 | 82455552700 | 186800 | 187100 | 187100 | 186800 | 1019 |
| 365 | 20240305 | 125400 | 82265096200 | 187100 | 186400 | 187200 | 186400 | 1138 |
| 366 | 20240305 | 125300 | 82052493200 | 186400 | 186500 | 186500 | 186400 | 629 |
| 367 | 20240305 | 125200 | 81935222500 | 186500 | 186300 | 186600 | 186200 | 1502 |
| 368 | 20240305 | 125100 | 81655235900 | 186300 | 186200 | 186400 | 186200 | 1036 |
| 369 | 20240305 | 125000 | 81462282800 | 186200 | 186200 | 186300 | 186200 | 405 |
| 370 | 20240305 | 124900 | 81386866500 | 186200 | 186300 | 186400 | 186200 | 480 |
| 371 | 20240305 | 124800 | 81297445800 | 186300 | 186300 | 186400 | 186200 | 1179 |
| 372 | 20240305 | 124700 | 81077824200 | 186200 | 186200 | 186300 | 186200 | 317 |
| 373 | 20240305 | 124600 | 81018794300 | 186200 | 186300 | 186300 | 186200 | 409 |
| 374 | 20240305 | 124500 | 80942636900 | 186200 | 186300 | 186400 | 186200 | 266 |
| 375 | 20240305 | 124400 | 80893088400 | 186200 | 186200 | 186400 | 186200 | 926 |
| 376 | 20240305 | 124300 | 80720587000 | 186200 | 186200 | 186300 | 186100 | 1909 |
| 377 | 20240305 | 124200 | 80365242000 | 186200 | 186200 | 186300 | 186200 | 175 |
| 378 | 20240305 | 124100 | 80332654100 | 186200 | 186200 | 186300 | 186200 | 505 |
| 379 | 20240305 | 124000 | 80238620300 | 186200 | 186200 | 186400 | 186200 | 347 |
| 380 | 20240305 | 123900 | 80173985000 | 186200 | 186200 | 186300 | 186200 | 873 |
| 381 | 20240305 | 123800 | 80011401200 | 186100 | 186100 | 186200 | 186000 | 628 |
| 382 | 20240305 | 123700 | 79894528300 | 186200 | 185900 | 186300 | 185800 | 4810 |
| 383 | 20240305 | 123600 | 79000261200 | 185900 | 186200 | 186300 | 185900 | 8526 |
| 384 | 20240305 | 123500 | 77414099200 | 186200 | 186300 | 186400 | 186200 | 774 |
| 385 | 20240305 | 123400 | 77269927700 | 186300 | 186300 | 186400 | 186300 | 1202 |
| 386 | 20240305 | 123300 | 77045994000 | 186300 | 186300 | 186400 | 186300 | 290 |
| 387 | 20240305 | 123200 | 76991963400 | 186300 | 186300 | 186400 | 186300 | 654 |
| 388 | 20240305 | 123100 | 76870118800 | 186400 | 186300 | 186400 | 186300 | 452 |
| 389 | 20240305 | 123000 | 76785891200 | 186300 | 186300 | 186400 | 186300 | 328 |
| 390 | 20240305 | 122900 | 76724773000 | 186300 | 186400 | 186500 | 186300 | 710 |
| 391 | 20240305 | 122800 | 76592457200 | 186400 | 186400 | 186500 | 186400 | 499 |
| 392 | 20240305 | 122700 | 76499441500 | 186400 | 186400 | 186500 | 186400 | 237 |
| 393 | 20240305 | 122600 | 76455263200 | 186400 | 186400 | 186500 | 186400 | 280 |
| 394 | 20240305 | 122500 | 76403069800 | 186400 | 186400 | 186500 | 186400 | 748 |
| 395 | 20240305 | 122400 | 76263627000 | 186400 | 186500 | 186600 | 186400 | 2167 |
| 396 | 20240305 | 122300 | 75859444000 | 186500 | 186500 | 186600 | 186500 | 323 |
| 397 | 20240305 | 122200 | 75799198300 | 186500 | 186500 | 186600 | 186500 | 934 |
| 398 | 20240305 | 122100 | 75624999100 | 186500 | 186600 | 186700 | 186500 | 718 |
| 399 | 20240305 | 122000 | 75491021400 | 186700 | 186700 | 186800 | 186600 | 473 |
| 400 | 20240305 | 121900 | 75402722100 | 186700 | 186700 | 186800 | 186700 | 230 |
| 401 | 20240305 | 121800 | 75359779100 | 186700 | 186800 | 186900 | 186700 | 373 |
| 402 | 20240305 | 121700 | 75290114700 | 186800 | 186600 | 186800 | 186600 | 548 |
| 403 | 20240305 | 121600 | 75187796400 | 186700 | 186600 | 186700 | 186600 | 170 |
| 404 | 20240305 | 121500 | 75156070800 | 186600 | 186700 | 186700 | 186600 | 219 |
| 405 | 20240305 | 121400 | 75115201000 | 186800 | 186600 | 186800 | 186600 | 1076 |
| 406 | 20240305 | 121300 | 74914312200 | 186600 | 186700 | 186700 | 186600 | 370 |
| 407 | 20240305 | 121200 | 74845247500 | 186600 | 186600 | 186700 | 186500 | 1225 |
| 408 | 20240305 | 121100 | 74616670300 | 186600 | 186700 | 186800 | 186600 | 607 |
| 409 | 20240305 | 121000 | 74503374900 | 186700 | 186900 | 186900 | 186700 | 352 |
| 410 | 20240305 | 120900 | 74437628300 | 186800 | 186700 | 186900 | 186700 | 328 |
| 411 | 20240305 | 120800 | 74376351400 | 186700 | 186800 | 186900 | 186700 | 812 |
| 412 | 20240305 | 120700 | 74224687900 | 186700 | 186700 | 186800 | 186700 | 241 |
| 413 | 20240305 | 120600 | 74179691800 | 186800 | 186700 | 186800 | 186700 | 615 |
| 414 | 20240305 | 120500 | 74064819000 | 186700 | 186800 | 187000 | 186700 | 725 |
| 415 | 20240305 | 120400 | 73929377500 | 186900 | 187000 | 187000 | 186800 | 514 |
| 416 | 20240305 | 120300 | 73833304400 | 187000 | 187000 | 187100 | 186900 | 805 |
| 417 | 20240305 | 120200 | 73682763200 | 187000 | 187000 | 187100 | 186900 | 591 |
| 418 | 20240305 | 120100 | 73572264400 | 187000 | 187400 | 187500 | 186900 | 954 |
| 419 | 20240305 | 120000 | 73393738200 | 186800 | 186600 | 187600 | 186500 | 3246 |
| 420 | 20240305 | 115900 | 72786550600 | 186500 | 186500 | 186600 | 186500 | 765 |
| 421 | 20240305 | 115800 | 72643837800 | 186500 | 186400 | 186600 | 186400 | 560 |
| 422 | 20240305 | 115700 | 72539401000 | 186400 | 186400 | 186700 | 186400 | 924 |
| 423 | 20240305 | 115600 | 72367070900 | 186400 | 186500 | 186500 | 186300 | 445 |
| 424 | 20240305 | 115500 | 72284117000 | 186500 | 186400 | 186600 | 186300 | 1476 |
| 425 | 20240305 | 115400 | 72008927700 | 186400 | 186300 | 186400 | 186300 | 393 |
| 426 | 20240305 | 115300 | 71935705000 | 186300 | 186400 | 186500 | 186300 | 1073 |
| 427 | 20240305 | 115200 | 71735684900 | 186400 | 186200 | 186500 | 186200 | 599 |
| 428 | 20240305 | 115100 | 71624029700 | 186300 | 186300 | 186400 | 186200 | 814 |
| 429 | 20240305 | 115000 | 71472377300 | 186300 | 186300 | 186400 | 186200 | 1576 |
| 430 | 20240305 | 114900 | 71178848700 | 186200 | 186300 | 186500 | 186200 | 1083 |
| 431 | 20240305 | 114800 | 70977069100 | 186400 | 186300 | 186500 | 186200 | 1479 |
| 432 | 20240305 | 114700 | 70701520200 | 186200 | 186300 | 186400 | 186200 | 339 |
| 433 | 20240305 | 114600 | 70638379300 | 186400 | 186200 | 186500 | 186200 | 839 |
| 434 | 20240305 | 114500 | 70482090000 | 186300 | 186400 | 186400 | 186200 | 1190 |
| 435 | 20240305 | 114400 | 70260389300 | 186500 | 186500 | 186600 | 186400 | 763 |
| 436 | 20240305 | 114300 | 70118139400 | 186500 | 186700 | 186700 | 186500 | 943 |
| 437 | 20240305 | 114200 | 69942228100 | 186800 | 186600 | 186800 | 186600 | 910 |
| 438 | 20240305 | 114100 | 69772358300 | 186600 | 186700 | 186800 | 186600 | 452 |
| 439 | 20240305 | 114000 | 69687977600 | 186700 | 186700 | 186800 | 186700 | 358 |
| 440 | 20240305 | 113900 | 69621134100 | 186800 | 186600 | 186900 | 186500 | 842 |
| 441 | 20240305 | 113800 | 69463964100 | 186500 | 186500 | 186600 | 186400 | 1443 |
| 442 | 20240305 | 113700 | 69194800200 | 186500 | 186700 | 186700 | 186400 | 1184 |
| 443 | 20240305 | 113600 | 68973959500 | 186700 | 186800 | 186900 | 186500 | 3861 |
| 444 | 20240305 | 113500 | 68253503000 | 186800 | 186900 | 187000 | 186800 | 506 |
| 445 | 20240305 | 113400 | 68158953500 | 187000 | 186900 | 187200 | 186900 | 727 |
| 446 | 20240305 | 113300 | 68023007200 | 187000 | 186800 | 187400 | 186800 | 867 |
| 447 | 20240305 | 113200 | 67860900000 | 186800 | 187200 | 187300 | 186800 | 2850 |
| 448 | 20240305 | 113100 | 67327957000 | 187200 | 187000 | 187300 | 187000 | 1059 |
| 449 | 20240305 | 113000 | 67129826500 | 187000 | 187300 | 187400 | 187000 | 4139 |
| 450 | 20240305 | 112900 | 66355339800 | 187400 | 187500 | 187600 | 187300 | 959 |
| 451 | 20240305 | 112800 | 66175587800 | 187500 | 187500 | 187500 | 187300 | 1406 |
| 452 | 20240305 | 112700 | 65912076400 | 187400 | 187500 | 187500 | 187400 | 1124 |
| 453 | 20240305 | 112600 | 65701383700 | 187500 | 188000 | 188100 | 187500 | 3219 |
| 454 | 20240305 | 112500 | 65097298200 | 188000 | 188000 | 188100 | 187800 | 650 |
| 455 | 20240305 | 112400 | 64975114400 | 188100 | 187700 | 188100 | 187700 | 540 |
| 456 | 20240305 | 112300 | 64873646000 | 187700 | 187800 | 188000 | 187600 | 748 |
| 457 | 20240305 | 112200 | 64733191700 | 187800 | 188000 | 188100 | 187800 | 246 |
| 458 | 20240305 | 112100 | 64686965100 | 188000 | 188200 | 188200 | 188000 | 589 |
| 459 | 20240305 | 112000 | 64576173400 | 188200 | 188100 | 188400 | 188100 | 429 |
| 460 | 20240305 | 111900 | 64495433300 | 188100 | 188300 | 188300 | 188100 | 530 |
| 461 | 20240305 | 111800 | 64395673500 | 188300 | 188100 | 188500 | 188100 | 871 |
| 462 | 20240305 | 111700 | 64231665000 | 188200 | 187800 | 188200 | 187800 | 833 |
| 463 | 20240305 | 111600 | 64075081700 | 187800 | 187900 | 188300 | 187800 | 648 |
| 464 | 20240305 | 111500 | 63953273700 | 187900 | 187700 | 188300 | 187600 | 974 |
| 465 | 20240305 | 111400 | 63770244400 | 187800 | 187600 | 187800 | 187600 | 411 |
| 466 | 20240305 | 111300 | 63693096900 | 187700 | 187800 | 187900 | 187600 | 322 |
| 467 | 20240305 | 111200 | 63632634200 | 187800 | 187700 | 187900 | 187600 | 1502 |
| 468 | 20240305 | 111100 | 63350690800 | 187800 | 187800 | 187800 | 187700 | 774 |
| 469 | 20240305 | 111000 | 63205392400 | 187800 | 187700 | 188000 | 187600 | 716 |
| 470 | 20240305 | 110900 | 63070898100 | 187600 | 187700 | 187800 | 187600 | 487 |
| 471 | 20240305 | 110800 | 62979515500 | 187700 | 187900 | 187900 | 187700 | 329 |
| 472 | 20240305 | 110700 | 62917755700 | 187900 | 187600 | 187900 | 187600 | 756 |
| 473 | 20240305 | 110600 | 62775848900 | 187600 | 187600 | 187700 | 187600 | 347 |
| 474 | 20240305 | 110500 | 62710745300 | 187600 | 187600 | 187700 | 187600 | 369 |
| 475 | 20240305 | 110400 | 62641517000 | 187700 | 187600 | 187700 | 187600 | 316 |
| 476 | 20240305 | 110300 | 62582230600 | 187600 | 187400 | 188000 | 187400 | 1601 |
| 477 | 20240305 | 110200 | 62281885500 | 187400 | 187500 | 187600 | 187400 | 1105 |
| 478 | 20240305 | 110100 | 62074699500 | 187500 | 187500 | 187600 | 187500 | 422 |
| 479 | 20240305 | 110000 | 61995571700 | 187500 | 187600 | 187600 | 187500 | 393 |
| 480 | 20240305 | 105900 | 61921866700 | 187500 | 187500 | 187700 | 187500 | 539 |
| 481 | 20240305 | 105800 | 61820756200 | 187500 | 188000 | 188000 | 187500 | 960 |
| 482 | 20240305 | 105700 | 61640623900 | 188000 | 188400 | 188500 | 187900 | 1332 |
| 483 | 20240305 | 105600 | 61389845900 | 188400 | 187900 | 188700 | 187900 | 1537 |
| 484 | 20240305 | 105500 | 61100126700 | 188100 | 187600 | 188100 | 187600 | 842 |
| 485 | 20240305 | 105400 | 60942055200 | 187700 | 187900 | 188000 | 187600 | 458 |
| 486 | 20240305 | 105300 | 60856084300 | 188000 | 187600 | 188000 | 187600 | 797 |
| 487 | 20240305 | 105200 | 60706501700 | 187600 | 188000 | 188000 | 187600 | 858 |
| 488 | 20240305 | 105100 | 60545426700 | 188000 | 188100 | 188100 | 188000 | 571 |
| 489 | 20240305 | 105000 | 60438052900 | 188200 | 188300 | 188300 | 188100 | 470 |
| 490 | 20240305 | 104900 | 60349585600 | 188300 | 188200 | 188700 | 188100 | 1274 |
| 491 | 20240305 | 104800 | 60109575300 | 188100 | 188200 | 188500 | 188100 | 692 |
| 492 | 20240305 | 104700 | 59979292800 | 188200 | 188000 | 188500 | 187800 | 893 |
| 493 | 20240305 | 104600 | 59811240600 | 188400 | 187900 | 188400 | 187400 | 2895 |
| 494 | 20240305 | 104500 | 59267340900 | 187900 | 187500 | 188000 | 187400 | 1133 |
| 495 | 20240305 | 104400 | 59054657200 | 187500 | 187500 | 187600 | 187300 | 1147 |
| 496 | 20240305 | 104300 | 58839646100 | 187500 | 187600 | 187700 | 187500 | 937 |
| 497 | 20240305 | 104200 | 58663873500 | 187600 | 187900 | 188000 | 187600 | 592 |
| 498 | 20240305 | 104100 | 58552720100 | 187900 | 188200 | 188200 | 187800 | 721 |
| 499 | 20240305 | 104000 | 58417182400 | 188200 | 188300 | 188500 | 188200 | 738 |
| 500 | 20240305 | 103900 | 58278127000 | 188400 | 188300 | 188400 | 188100 | 1096 |
| 501 | 20240305 | 103800 | 58071811300 | 188300 | 188500 | 188600 | 188000 | 1528 |
| 502 | 20240305 | 103700 | 57784201600 | 188600 | 188300 | 188700 | 188200 | 788 |
| 503 | 20240305 | 103600 | 57635749300 | 188300 | 188700 | 188800 | 188200 | 1636 |
| 504 | 20240305 | 103500 | 57327428500 | 188600 | 187700 | 188700 | 187700 | 2576 |
| 505 | 20240305 | 103400 | 56842941200 | 187700 | 187700 | 187700 | 187500 | 965 |
| 506 | 20240305 | 103300 | 56661888200 | 187700 | 187600 | 188000 | 187500 | 887 |
| 507 | 20240305 | 103200 | 56495380400 | 187600 | 187900 | 188000 | 187500 | 2138 |
| 508 | 20240305 | 103100 | 56093992000 | 188000 | 187500 | 188100 | 187500 | 1241 |
| 509 | 20240305 | 103000 | 55860992200 | 187500 | 187200 | 187600 | 187200 | 1446 |
| 510 | 20240305 | 102900 | 55590157800 | 187300 | 187500 | 187500 | 187200 | 665 |
| 511 | 20240305 | 102800 | 55465576600 | 187500 | 187200 | 187500 | 187200 | 658 |
| 512 | 20240305 | 102700 | 55342277500 | 187200 | 187400 | 187500 | 187200 | 1996 |
| 513 | 20240305 | 102600 | 54968363400 | 187400 | 187500 | 187700 | 187400 | 644 |
| 514 | 20240305 | 102500 | 54847624800 | 187700 | 187600 | 187800 | 187400 | 1575 |
| 515 | 20240305 | 102400 | 54552105500 | 187700 | 188000 | 188000 | 187500 | 982 |
| 516 | 20240305 | 102300 | 54367790600 | 188100 | 188000 | 188200 | 187400 | 3934 |
| 517 | 20240305 | 102200 | 53629576500 | 188000 | 187700 | 188100 | 187700 | 1260 |
| 518 | 20240305 | 102100 | 53392909800 | 187700 | 187800 | 187800 | 187500 | 1552 |
| 519 | 20240305 | 102000 | 53101658100 | 187900 | 187900 | 188000 | 187400 | 2886 |
| 520 | 20240305 | 101900 | 52560342800 | 187900 | 187800 | 188300 | 187700 | 1592 |
| 521 | 20240305 | 101800 | 52261163100 | 187800 | 188200 | 188200 | 187600 | 1884 |
| 522 | 20240305 | 101700 | 51907431800 | 188000 | 188200 | 188600 | 187800 | 1030 |
| 523 | 20240305 | 101600 | 51713585700 | 188200 | 188200 | 188500 | 188000 | 1096 |
| 524 | 20240305 | 101500 | 51507274400 | 188200 | 188400 | 188800 | 187700 | 1681 |
| 525 | 20240305 | 101400 | 51190921300 | 188400 | 187800 | 188800 | 187700 | 2417 |
| 526 | 20240305 | 101300 | 50736247400 | 187900 | 188500 | 188500 | 187800 | 4702 |
| 527 | 20240305 | 101200 | 49851979500 | 188400 | 188800 | 188900 | 188100 | 3351 |
| 528 | 20240305 | 101100 | 49220631800 | 188700 | 188800 | 188900 | 188700 | 641 |
| 529 | 20240305 | 101000 | 49099626800 | 188800 | 189000 | 189100 | 188800 | 749 |
| 530 | 20240305 | 100900 | 48958113200 | 189000 | 189400 | 189400 | 189000 | 1329 |
| 531 | 20240305 | 100800 | 48706708400 | 189400 | 189700 | 189800 | 189400 | 798 |
| 532 | 20240305 | 100700 | 48555369700 | 189600 | 189300 | 189600 | 189200 | 808 |
| 533 | 20240305 | 100600 | 48402366400 | 189300 | 189800 | 189800 | 189300 | 1112 |
| 534 | 20240305 | 100500 | 48191518800 | 189800 | 189500 | 189800 | 189500 | 703 |
| 535 | 20240305 | 100400 | 48058142200 | 189600 | 189500 | 189700 | 189300 | 606 |
| 536 | 20240305 | 100300 | 47943350100 | 189500 | 189800 | 189900 | 189500 | 1269 |
| 537 | 20240305 | 100200 | 47702604100 | 189800 | 189600 | 189900 | 189600 | 888 |
| 538 | 20240305 | 100100 | 47534066000 | 189600 | 189600 | 189700 | 189500 | 531 |
| 539 | 20240305 | 100000 | 47433377000 | 189600 | 189400 | 189800 | 189300 | 559 |
| 540 | 20240305 | 095900 | 47327410800 | 189300 | 189700 | 189700 | 189200 | 1661 |
| 541 | 20240305 | 095800 | 47012842400 | 189700 | 189800 | 190000 | 189600 | 1015 |
| 542 | 20240305 | 095700 | 46820224900 | 189800 | 189700 | 190100 | 189600 | 2342 |
| 543 | 20240305 | 095600 | 46375406500 | 189700 | 189900 | 190000 | 189600 | 2354 |
| 544 | 20240305 | 095500 | 45928488300 | 190000 | 189600 | 190000 | 189500 | 3757 |
| 545 | 20240305 | 095400 | 45214918600 | 189500 | 189700 | 189700 | 189400 | 577 |
| 546 | 20240305 | 095300 | 45105578100 | 189700 | 189400 | 189700 | 189100 | 2151 |
| 547 | 20240305 | 095200 | 44698158200 | 189400 | 189200 | 189400 | 189100 | 1721 |
| 548 | 20240305 | 095100 | 44372371100 | 189100 | 188800 | 189200 | 188700 | 1898 |
| 549 | 20240305 | 095000 | 44013661600 | 188700 | 188700 | 188800 | 188600 | 886 |
| 550 | 20240305 | 094900 | 43846490300 | 188800 | 188800 | 188900 | 188500 | 1057 |
| 551 | 20240305 | 094800 | 43647105400 | 188800 | 188900 | 189000 | 188500 | 1091 |
| 552 | 20240305 | 094700 | 43441145700 | 188900 | 188400 | 189000 | 188300 | 1236 |
| 553 | 20240305 | 094600 | 43208113800 | 188400 | 188600 | 188600 | 188400 | 1245 |
| 554 | 20240305 | 094500 | 42973421200 | 188600 | 188700 | 188800 | 188500 | 895 |
| 555 | 20240305 | 094400 | 42804597000 | 188700 | 189000 | 189000 | 188500 | 873 |
| 556 | 20240305 | 094300 | 42639885500 | 189000 | 188900 | 189500 | 188900 | 1869 |
| 557 | 20240305 | 094200 | 42286339900 | 188900 | 188100 | 188900 | 188100 | 2119 |
| 558 | 20240305 | 094100 | 41887030300 | 188200 | 188500 | 188600 | 188000 | 4585 |
| 559 | 20240305 | 094000 | 41023756400 | 188500 | 188600 | 188800 | 188400 | 2395 |
| 560 | 20240305 | 093900 | 40572218400 | 188600 | 188600 | 188900 | 188100 | 4023 |
| 561 | 20240305 | 093800 | 39814258700 | 188600 | 188800 | 189100 | 188600 | 3040 |
| 562 | 20240305 | 093700 | 39240077400 | 188800 | 188600 | 189000 | 188400 | 1853 |
| 563 | 20240305 | 093600 | 38890505900 | 188600 | 188700 | 188700 | 188500 | 1654 |
| 564 | 20240305 | 093500 | 38578550600 | 188600 | 188300 | 188900 | 188200 | 2458 |
| 565 | 20240305 | 093400 | 38115107800 | 188200 | 188400 | 188500 | 188100 | 2575 |
| 566 | 20240305 | 093300 | 37630356400 | 188200 | 189100 | 189200 | 188100 | 4501 |
| 567 | 20240305 | 093200 | 36781116700 | 189000 | 189100 | 189600 | 188900 | 4976 |
| 568 | 20240305 | 093100 | 35840278100 | 189000 | 189800 | 189900 | 188800 | 5971 |
| 569 | 20240305 | 093000 | 34710699500 | 189900 | 189600 | 190000 | 189200 | 1928 |
| 570 | 20240305 | 092900 | 34345092800 | 189700 | 190000 | 190000 | 189400 | 2705 |
| 571 | 20240305 | 092800 | 33832028800 | 189900 | 190100 | 190500 | 189700 | 3423 |
| 572 | 20240305 | 092700 | 33181289400 | 190400 | 190000 | 190700 | 190000 | 5934 |
| 573 | 20240305 | 092600 | 32051645900 | 189900 | 190200 | 190200 | 189800 | 2055 |
| 574 | 20240305 | 092500 | 31661312000 | 190100 | 189800 | 190100 | 189700 | 2044 |
| 575 | 20240305 | 092400 | 31273092200 | 189700 | 189200 | 189800 | 189100 | 1378 |
| 576 | 20240305 | 092300 | 31012129100 | 189100 | 189900 | 189900 | 189100 | 3095 |
| 577 | 20240305 | 092200 | 30425427200 | 189900 | 190000 | 190100 | 189400 | 2506 |
| 578 | 20240305 | 092100 | 29950014200 | 190100 | 189400 | 190200 | 189200 | 2789 |
| 579 | 20240305 | 092000 | 29420604200 | 189400 | 190500 | 190500 | 189200 | 4054 |
| 580 | 20240305 | 091900 | 28650550700 | 190400 | 191300 | 191300 | 190000 | 6641 |
| 581 | 20240305 | 091800 | 27385286400 | 191300 | 191100 | 191500 | 190500 | 9273 |
| 582 | 20240305 | 091700 | 25613207700 | 191100 | 190400 | 191200 | 190300 | 8885 |
| 583 | 20240305 | 091600 | 23918094300 | 190300 | 190300 | 190400 | 189900 | 2560 |
| 584 | 20240305 | 091500 | 23431231300 | 190300 | 190200 | 190500 | 190100 | 4433 |
| 585 | 20240305 | 091400 | 22587445800 | 190200 | 189600 | 190400 | 189500 | 4336 |
| 586 | 20240305 | 091300 | 21763310200 | 189600 | 189100 | 189800 | 188600 | 4108 |
| 587 | 20240305 | 091200 | 20985595400 | 189000 | 189100 | 189200 | 188400 | 6271 |
| 588 | 20240305 | 091100 | 19801896200 | 189100 | 189200 | 189600 | 188600 | 6216 |
| 589 | 20240305 | 091000 | 18626740400 | 189200 | 189600 | 190200 | 189000 | 4088 |
| 590 | 20240305 | 090900 | 17852248300 | 189400 | 190700 | 190800 | 189400 | 9198 |
| 591 | 20240305 | 090800 | 16104126000 | 190700 | 189500 | 191000 | 189000 | 5538 |
| 592 | 20240305 | 090700 | 15049303400 | 189500 | 190800 | 191100 | 188900 | 9390 |
| 593 | 20240305 | 090600 | 13265290300 | 190800 | 191600 | 191900 | 190500 | 9097 |
| 594 | 20240305 | 090500 | 11526816600 | 191500 | 190000 | 191900 | 189700 | 20049 |
| 595 | 20240305 | 090400 | 7708599000 | 190200 | 188400 | 190500 | 188000 | 10340 |
| 596 | 20240305 | 090300 | 5750779400 | 188300 | 187000 | 188400 | 186800 | 3413 |
| 597 | 20240305 | 090200 | 5109808500 | 187000 | 187300 | 188100 | 186700 | 6239 |
| 598 | 20240305 | 090100 | 3941914500 | 187400 | 187400 | 188600 | 187300 | 8042 |
| 599 | 20240305 | 090000 | 2431489700 | 187400 | 186100 | 189000 | 186000 | 12284 |