32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240313 | 185300 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 10333 |
| 3 | 20240313 | 185200 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 4 | 20240313 | 185100 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 5 | 20240313 | 185000 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 6 | 20240313 | 184900 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 7 | 20240313 | 184800 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 8 | 20240313 | 184700 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 9 | 20240313 | 184600 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 10 | 20240313 | 184500 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 11 | 20240313 | 184400 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 12 | 20240313 | 184300 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 13 | 20240313 | 184200 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 14 | 20240313 | 184100 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 15 | 20240313 | 184000 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 16 | 20240313 | 183900 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 17 | 20240313 | 183800 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 18 | 20240313 | 183700 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 19 | 20240313 | 183600 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 20 | 20240313 | 183500 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 21 | 20240313 | 183400 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 22 | 20240313 | 183300 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 23 | 20240313 | 183200 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 24 | 20240313 | 183100 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 25 | 20240313 | 183000 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 26 | 20240313 | 182900 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 27 | 20240313 | 182800 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 28 | 20240313 | 182700 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 29 | 20240313 | 182600 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 30 | 20240313 | 182500 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 31 | 20240313 | 182400 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 32 | 20240313 | 182300 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 10333 |
| 33 | 20240313 | 182200 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 34 | 20240313 | 182100 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 35 | 20240313 | 182000 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 36 | 20240313 | 181900 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 37 | 20240313 | 181800 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 38 | 20240313 | 181700 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 39 | 20240313 | 181600 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 40 | 20240313 | 181500 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 41 | 20240313 | 181400 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 42 | 20240313 | 181300 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 43 | 20240313 | 181200 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 44 | 20240313 | 181100 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 45 | 20240313 | 181000 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 46 | 20240313 | 180900 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 47 | 20240313 | 180800 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 48 | 20240313 | 180700 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 49 | 20240313 | 180600 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 50 | 20240313 | 180500 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 51 | 20240313 | 180400 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 52 | 20240313 | 180300 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 53 | 20240313 | 180200 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 54 | 20240313 | 180100 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 55 | 20240313 | 180000 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 56 | 20240313 | 175900 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 57 | 20240313 | 175800 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 58 | 20240313 | 175700 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 59 | 20240313 | 175600 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 60 | 20240313 | 175500 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 61 | 20240313 | 175400 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 62 | 20240313 | 175300 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 10333 |
| 63 | 20240313 | 175200 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 64 | 20240313 | 175100 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 65 | 20240313 | 175000 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 66 | 20240313 | 174900 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 67 | 20240313 | 174800 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 68 | 20240313 | 174700 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 69 | 20240313 | 174600 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 70 | 20240313 | 174500 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 71 | 20240313 | 174400 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 72 | 20240313 | 174300 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 73 | 20240313 | 174200 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 74 | 20240313 | 174100 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 75 | 20240313 | 174000 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 76 | 20240313 | 173900 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 77 | 20240313 | 173800 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 78 | 20240313 | 173700 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 79 | 20240313 | 173600 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 80 | 20240313 | 173500 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 81 | 20240313 | 173400 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 82 | 20240313 | 173300 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 83 | 20240313 | 173200 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 84 | 20240313 | 173100 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 85 | 20240313 | 173000 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 86 | 20240313 | 172900 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 87 | 20240313 | 172800 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 88 | 20240313 | 172700 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 89 | 20240313 | 172600 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 90 | 20240313 | 172500 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 91 | 20240313 | 172400 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 92 | 20240313 | 172300 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 10333 |
| 93 | 20240313 | 172200 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 94 | 20240313 | 172100 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 95 | 20240313 | 172000 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 96 | 20240313 | 171900 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 97 | 20240313 | 171800 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 98 | 20240313 | 171700 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 99 | 20240313 | 171600 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 100 | 20240313 | 171500 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 101 | 20240313 | 171400 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 102 | 20240313 | 171300 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 103 | 20240313 | 171200 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 104 | 20240313 | 171100 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 105 | 20240313 | 171000 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 106 | 20240313 | 170900 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 107 | 20240313 | 170800 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 108 | 20240313 | 170700 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 109 | 20240313 | 170600 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 110 | 20240313 | 170500 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 111 | 20240313 | 170400 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 112 | 20240313 | 170300 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 113 | 20240313 | 170200 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 114 | 20240313 | 170100 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 115 | 20240313 | 170000 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 116 | 20240313 | 165900 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 117 | 20240313 | 165800 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 118 | 20240313 | 165700 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 119 | 20240313 | 165600 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 120 | 20240313 | 165500 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 121 | 20240313 | 165400 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 122 | 20240313 | 165300 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 10333 |
| 123 | 20240313 | 165200 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 124 | 20240313 | 165100 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 125 | 20240313 | 165000 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 126 | 20240313 | 164900 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 127 | 20240313 | 164800 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 128 | 20240313 | 164700 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 129 | 20240313 | 164600 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 130 | 20240313 | 164500 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 131 | 20240313 | 164400 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 132 | 20240313 | 164300 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 133 | 20240313 | 164200 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 134 | 20240313 | 164100 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 135 | 20240313 | 164000 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 136 | 20240313 | 163900 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 137 | 20240313 | 163800 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 138 | 20240313 | 163700 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 139 | 20240313 | 163600 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 140 | 20240313 | 163500 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 141 | 20240313 | 163400 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 142 | 20240313 | 163300 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 143 | 20240313 | 163200 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 144 | 20240313 | 163100 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 145 | 20240313 | 163000 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 146 | 20240313 | 162900 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 147 | 20240313 | 162800 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 148 | 20240313 | 162700 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 149 | 20240313 | 162600 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 150 | 20240313 | 162500 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 151 | 20240313 | 162400 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 152 | 20240313 | 162300 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 10333 |
| 153 | 20240313 | 162200 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 154 | 20240313 | 162100 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 155 | 20240313 | 162000 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 156 | 20240313 | 161900 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 157 | 20240313 | 161800 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 158 | 20240313 | 161700 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 159 | 20240313 | 161600 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 160 | 20240313 | 161500 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 161 | 20240313 | 161400 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 162 | 20240313 | 161300 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 163 | 20240313 | 161200 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 164 | 20240313 | 161100 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 165 | 20240313 | 161000 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 166 | 20240313 | 160900 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 167 | 20240313 | 160800 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 168 | 20240313 | 160700 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 169 | 20240313 | 160600 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 170 | 20240313 | 160500 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 171 | 20240313 | 160400 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 172 | 20240313 | 160300 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 173 | 20240313 | 160200 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 174 | 20240313 | 160100 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 175 | 20240313 | 160000 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 176 | 20240313 | 155900 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 177 | 20240313 | 155800 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 178 | 20240313 | 155700 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 179 | 20240313 | 155600 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 180 | 20240313 | 155500 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 181 | 20240313 | 155400 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 182 | 20240313 | 155300 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 10333 |
| 183 | 20240313 | 155200 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 184 | 20240313 | 155100 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 185 | 20240313 | 155000 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 186 | 20240313 | 154900 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 187 | 20240313 | 154800 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 188 | 20240313 | 154700 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 189 | 20240313 | 154600 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 190 | 20240313 | 154500 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 191 | 20240313 | 154400 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 192 | 20240313 | 154300 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 193 | 20240313 | 154200 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 194 | 20240313 | 154100 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 195 | 20240313 | 154000 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 196 | 20240313 | 153900 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 197 | 20240313 | 153800 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 198 | 20240313 | 153700 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 199 | 20240313 | 153600 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 200 | 20240313 | 153500 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 201 | 20240313 | 153400 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 202 | 20240313 | 153300 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 203 | 20240313 | 153200 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 204 | 20240313 | 153100 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 0 |
| 205 | 20240313 | 153000 | 91358196100 | 85300 | 85300 | 85300 | 85300 | 10333 |
| 206 | 20240313 | 152900 | 90476791200 | 85300 | 85300 | 85300 | 85300 | 0 |
| 207 | 20240313 | 152800 | 90476791200 | 85300 | 85300 | 85300 | 85300 | 0 |
| 208 | 20240313 | 152700 | 90476791200 | 85300 | 85300 | 85300 | 85300 | 0 |
| 209 | 20240313 | 152600 | 90476791200 | 85300 | 85300 | 85300 | 85300 | 0 |
| 210 | 20240313 | 152500 | 90476791200 | 85300 | 85300 | 85300 | 85300 | 0 |
| 211 | 20240313 | 152400 | 90476791200 | 85300 | 85300 | 85300 | 85300 | 0 |
| 212 | 20240313 | 152300 | 90476791200 | 85300 | 85300 | 85300 | 85300 | 0 |
| 213 | 20240313 | 152200 | 90476791200 | 85300 | 85300 | 85300 | 85300 | 0 |
| 214 | 20240313 | 152100 | 90476791200 | 85300 | 85300 | 85300 | 85300 | 0 |
| 215 | 20240313 | 152000 | 90476791200 | 85300 | 85300 | 85300 | 85300 | 0 |
| 216 | 20240313 | 151900 | 90476791200 | 85300 | 85300 | 85400 | 85200 | 1801 |
| 217 | 20240313 | 151800 | 90323227400 | 85400 | 85400 | 85400 | 85300 | 519 |
| 218 | 20240313 | 151700 | 90278952100 | 85400 | 85300 | 85500 | 85200 | 2525 |
| 219 | 20240313 | 151600 | 90063366000 | 85300 | 85200 | 85300 | 85200 | 613 |
| 220 | 20240313 | 151500 | 90011120100 | 85200 | 85300 | 85300 | 85100 | 1236 |
| 221 | 20240313 | 151400 | 89905789000 | 85300 | 85300 | 85300 | 85200 | 588 |
| 222 | 20240313 | 151300 | 89855652700 | 85200 | 85300 | 85300 | 85200 | 471 |
| 223 | 20240313 | 151200 | 89815507200 | 85300 | 85500 | 85500 | 85200 | 791 |
| 224 | 20240313 | 151100 | 89748061000 | 85500 | 85500 | 85500 | 85400 | 351 |
| 225 | 20240313 | 151000 | 89718068000 | 85400 | 85300 | 85500 | 85200 | 2374 |
| 226 | 20240313 | 150900 | 89515383900 | 85300 | 85200 | 85300 | 85200 | 636 |
| 227 | 20240313 | 150800 | 89461162800 | 85200 | 85300 | 85300 | 85200 | 729 |
| 228 | 20240313 | 150700 | 89399024000 | 85300 | 85300 | 85300 | 85200 | 936 |
| 229 | 20240313 | 150600 | 89319200000 | 85300 | 85400 | 85400 | 85200 | 1208 |
| 230 | 20240313 | 150500 | 89216131900 | 85300 | 85400 | 85400 | 85300 | 582 |
| 231 | 20240313 | 150400 | 89166446200 | 85400 | 85400 | 85400 | 85300 | 479 |
| 232 | 20240313 | 150300 | 89125555500 | 85400 | 85400 | 85500 | 85300 | 584 |
| 233 | 20240313 | 150200 | 89075654900 | 85500 | 85500 | 85500 | 85400 | 929 |
| 234 | 20240313 | 150100 | 88996299900 | 85500 | 85500 | 85500 | 85400 | 347 |
| 235 | 20240313 | 150000 | 88966636700 | 85500 | 85400 | 85500 | 85300 | 1656 |
| 236 | 20240313 | 145900 | 88825279700 | 85500 | 85500 | 85500 | 85400 | 485 |
| 237 | 20240313 | 145800 | 88783837200 | 85500 | 85500 | 85500 | 85300 | 561 |
| 238 | 20240313 | 145700 | 88735909600 | 85500 | 85300 | 85500 | 85300 | 1491 |
| 239 | 20240313 | 145600 | 88608617900 | 85400 | 85400 | 85500 | 85300 | 635 |
| 240 | 20240313 | 145500 | 88554397900 | 85400 | 85400 | 85500 | 85400 | 913 |
| 241 | 20240313 | 145400 | 88476363600 | 85500 | 85500 | 85500 | 85400 | 356 |
| 242 | 20240313 | 145300 | 88445937000 | 85500 | 85500 | 85600 | 85400 | 703 |
| 243 | 20240313 | 145200 | 88385817000 | 85600 | 85400 | 85600 | 85400 | 1602 |
| 244 | 20240313 | 145100 | 88248845600 | 85500 | 85300 | 85500 | 85300 | 674 |
| 245 | 20240313 | 145000 | 88191278400 | 85300 | 85400 | 85500 | 85300 | 1418 |
| 246 | 20240313 | 144900 | 88070155400 | 85400 | 85400 | 85600 | 85300 | 923 |
| 247 | 20240313 | 144800 | 87991286900 | 85400 | 85400 | 85600 | 85300 | 1635 |
| 248 | 20240313 | 144700 | 87851566300 | 85400 | 85300 | 85400 | 85300 | 818 |
| 249 | 20240313 | 144600 | 87781760000 | 85300 | 85300 | 85400 | 85300 | 435 |
| 250 | 20240313 | 144500 | 87744625800 | 85400 | 85500 | 85500 | 85300 | 421 |
| 251 | 20240313 | 144400 | 87708690000 | 85500 | 85300 | 85500 | 85300 | 587 |
| 252 | 20240313 | 144300 | 87658558800 | 85400 | 85500 | 85500 | 85300 | 1036 |
| 253 | 20240313 | 144200 | 87570090400 | 85400 | 85300 | 85500 | 85300 | 549 |
| 254 | 20240313 | 144100 | 87523203800 | 85300 | 85400 | 85500 | 85300 | 835 |
| 255 | 20240313 | 144000 | 87451911100 | 85500 | 85500 | 85500 | 85400 | 564 |
| 256 | 20240313 | 143900 | 87403711000 | 85500 | 85300 | 85500 | 85300 | 465 |
| 257 | 20240313 | 143800 | 87364001100 | 85400 | 85500 | 85500 | 85300 | 622 |
| 258 | 20240313 | 143700 | 87310860400 | 85500 | 85300 | 85500 | 85300 | 1402 |
| 259 | 20240313 | 143600 | 87191138900 | 85300 | 85300 | 85400 | 85200 | 407 |
| 260 | 20240313 | 143500 | 87156416500 | 85300 | 85300 | 85300 | 85200 | 323 |
| 261 | 20240313 | 143400 | 87128879600 | 85300 | 85100 | 85300 | 85100 | 454 |
| 262 | 20240313 | 143300 | 87090184400 | 85100 | 85200 | 85300 | 85100 | 1568 |
| 263 | 20240313 | 143200 | 86956584300 | 85200 | 85400 | 85400 | 85200 | 698 |
| 264 | 20240313 | 143100 | 86897055800 | 85300 | 85300 | 85400 | 85200 | 537 |
| 265 | 20240313 | 143000 | 86851237200 | 85300 | 85300 | 85400 | 85300 | 602 |
| 266 | 20240313 | 142900 | 86799863300 | 85400 | 85200 | 85400 | 85200 | 902 |
| 267 | 20240313 | 142800 | 86722922200 | 85200 | 85300 | 85300 | 85200 | 143 |
| 268 | 20240313 | 142700 | 86710726100 | 85200 | 85200 | 85300 | 85100 | 503 |
| 269 | 20240313 | 142600 | 86667860700 | 85300 | 85200 | 85300 | 85200 | 736 |
| 270 | 20240313 | 142500 | 86605117500 | 85200 | 85200 | 85300 | 85200 | 632 |
| 271 | 20240313 | 142400 | 86551235900 | 85200 | 85200 | 85300 | 85000 | 963 |
| 272 | 20240313 | 142300 | 86469237100 | 85200 | 85200 | 85300 | 85200 | 1002 |
| 273 | 20240313 | 142200 | 86383866100 | 85100 | 85000 | 85200 | 85000 | 426 |
| 274 | 20240313 | 142100 | 86347619400 | 85000 | 85000 | 85100 | 85000 | 160 |
| 275 | 20240313 | 142000 | 86334006500 | 85100 | 85100 | 85100 | 85000 | 366 |
| 276 | 20240313 | 141900 | 86302883500 | 85100 | 85000 | 85100 | 84800 | 681 |
| 277 | 20240313 | 141800 | 86245030800 | 85000 | 84900 | 85100 | 84800 | 407 |
| 278 | 20240313 | 141700 | 86210456300 | 84900 | 85100 | 85100 | 84800 | 1770 |
| 279 | 20240313 | 141600 | 86060066800 | 85100 | 85100 | 85100 | 85000 | 373 |
| 280 | 20240313 | 141500 | 86028329000 | 85100 | 85000 | 85100 | 85000 | 364 |
| 281 | 20240313 | 141400 | 85997363700 | 85000 | 85000 | 85100 | 84900 | 788 |
| 282 | 20240313 | 141300 | 85930327100 | 85000 | 85100 | 85100 | 84900 | 729 |
| 283 | 20240313 | 141200 | 85868356000 | 85100 | 85000 | 85100 | 84900 | 401 |
| 284 | 20240313 | 141100 | 85834266400 | 85000 | 84900 | 85000 | 84900 | 383 |
| 285 | 20240313 | 141000 | 85801719400 | 85000 | 84900 | 85000 | 84900 | 173 |
| 286 | 20240313 | 140900 | 85787023600 | 85000 | 84900 | 85000 | 84800 | 1549 |
| 287 | 20240313 | 140800 | 85655444600 | 84900 | 84800 | 84900 | 84700 | 1404 |
| 288 | 20240313 | 140700 | 85536413800 | 84900 | 84800 | 84900 | 84700 | 740 |
| 289 | 20240313 | 140600 | 85473671200 | 84800 | 84700 | 84900 | 84700 | 911 |
| 290 | 20240313 | 140500 | 85396442000 | 84700 | 85000 | 85000 | 84700 | 1749 |
| 291 | 20240313 | 140400 | 85248108600 | 85000 | 85000 | 85100 | 84800 | 583 |
| 292 | 20240313 | 140300 | 85198561900 | 84900 | 85000 | 85000 | 84900 | 537 |
| 293 | 20240313 | 140200 | 85152958100 | 84900 | 85100 | 85100 | 84900 | 659 |
| 294 | 20240313 | 140100 | 85096957500 | 85000 | 85100 | 85100 | 85000 | 568 |
| 295 | 20240313 | 140000 | 85048630500 | 85100 | 85000 | 85100 | 84800 | 946 |
| 296 | 20240313 | 135900 | 84968282100 | 85000 | 84900 | 85000 | 84800 | 611 |
| 297 | 20240313 | 135800 | 84916382800 | 85000 | 85000 | 85000 | 84900 | 758 |
| 298 | 20240313 | 135700 | 84851998900 | 84900 | 85100 | 85100 | 84900 | 720 |
| 299 | 20240313 | 135600 | 84790800900 | 85000 | 85100 | 85100 | 85000 | 648 |
| 300 | 20240313 | 135500 | 84735710400 | 85100 | 85200 | 85300 | 85000 | 1530 |
| 301 | 20240313 | 135400 | 84605405300 | 85300 | 85100 | 85400 | 85100 | 765 |
| 302 | 20240313 | 135300 | 84540190200 | 85200 | 85300 | 85300 | 85100 | 699 |
| 303 | 20240313 | 135200 | 84480656500 | 85200 | 85300 | 85400 | 85200 | 1142 |
| 304 | 20240313 | 135100 | 84383294700 | 85400 | 85300 | 85400 | 85300 | 531 |
| 305 | 20240313 | 135000 | 84337955300 | 85400 | 85300 | 85400 | 85200 | 535 |
| 306 | 20240313 | 134900 | 84292319100 | 85300 | 85300 | 85300 | 85200 | 385 |
| 307 | 20240313 | 134800 | 84259494600 | 85300 | 85300 | 85500 | 85200 | 829 |
| 308 | 20240313 | 134700 | 84188747800 | 85300 | 85300 | 85300 | 85200 | 495 |
| 309 | 20240313 | 134600 | 84146541100 | 85200 | 85400 | 85400 | 85200 | 754 |
| 310 | 20240313 | 134500 | 84082217500 | 85400 | 85200 | 85400 | 85100 | 941 |
| 311 | 20240313 | 134400 | 84001929300 | 85200 | 85000 | 85300 | 84900 | 294 |
| 312 | 20240313 | 134300 | 83976892500 | 85100 | 85200 | 85300 | 85100 | 404 |
| 313 | 20240313 | 134200 | 83942476200 | 84900 | 85000 | 85300 | 84900 | 687 |
| 314 | 20240313 | 134100 | 83884021800 | 85300 | 85400 | 85400 | 84700 | 3100 |
| 315 | 20240313 | 134000 | 83620539600 | 85400 | 85200 | 85400 | 85100 | 846 |
| 316 | 20240313 | 133900 | 83548458400 | 85100 | 85300 | 85300 | 85100 | 942 |
| 317 | 20240313 | 133800 | 83468244800 | 85300 | 85300 | 85400 | 85200 | 582 |
| 318 | 20240313 | 133700 | 83418580700 | 85400 | 85400 | 85500 | 85300 | 602 |
| 319 | 20240313 | 133600 | 83367199700 | 85400 | 85200 | 85400 | 85100 | 710 |
| 320 | 20240313 | 133500 | 83306700000 | 85200 | 85100 | 85300 | 85000 | 1668 |
| 321 | 20240313 | 133400 | 83164662400 | 85000 | 84900 | 85200 | 84800 | 1972 |
| 322 | 20240313 | 133300 | 82997246100 | 84900 | 85200 | 85200 | 84900 | 3606 |
| 323 | 20240313 | 133200 | 82690777900 | 85000 | 85100 | 85200 | 85000 | 795 |
| 324 | 20240313 | 133100 | 82623127400 | 85100 | 85100 | 85300 | 85000 | 2011 |
| 325 | 20240313 | 133000 | 82451950900 | 85100 | 85200 | 85300 | 85100 | 777 |
| 326 | 20240313 | 132900 | 82385781800 | 85200 | 85200 | 85300 | 85100 | 982 |
| 327 | 20240313 | 132800 | 82302143100 | 85200 | 85400 | 85400 | 85200 | 915 |
| 328 | 20240313 | 132700 | 82224097800 | 85400 | 85500 | 85500 | 85300 | 962 |
| 329 | 20240313 | 132600 | 82141962800 | 85400 | 85500 | 85500 | 85400 | 319 |
| 330 | 20240313 | 132500 | 82114699600 | 85400 | 85500 | 85600 | 85300 | 452 |
| 331 | 20240313 | 132400 | 82076087100 | 85500 | 85300 | 85900 | 85300 | 1402 |
| 332 | 20240313 | 132300 | 81956068200 | 85400 | 85400 | 85400 | 85200 | 1163 |
| 333 | 20240313 | 132200 | 81856807800 | 85400 | 85600 | 85600 | 85400 | 984 |
| 334 | 20240313 | 132100 | 81772719800 | 85600 | 85200 | 85600 | 85100 | 1504 |
| 335 | 20240313 | 132000 | 81644207600 | 85200 | 85400 | 85400 | 85200 | 1068 |
| 336 | 20240313 | 131900 | 81553140900 | 85500 | 85500 | 85500 | 85300 | 912 |
| 337 | 20240313 | 131800 | 81475231200 | 85400 | 84900 | 85500 | 84800 | 2750 |
| 338 | 20240313 | 131700 | 81240871300 | 84800 | 84900 | 85200 | 84800 | 2121 |
| 339 | 20240313 | 131600 | 81060520500 | 84900 | 85300 | 85400 | 84900 | 5079 |
| 340 | 20240313 | 131500 | 80628573800 | 85300 | 85500 | 85600 | 85300 | 2400 |
| 341 | 20240313 | 131400 | 80423463800 | 85500 | 85700 | 85700 | 85400 | 2806 |
| 342 | 20240313 | 131300 | 80183276400 | 85700 | 85800 | 85900 | 85700 | 3050 |
| 343 | 20240313 | 131200 | 79921625400 | 85800 | 86200 | 86300 | 85800 | 3370 |
| 344 | 20240313 | 131100 | 79631752500 | 86200 | 86400 | 86400 | 86100 | 650 |
| 345 | 20240313 | 131000 | 79575697600 | 86300 | 86300 | 86400 | 86200 | 617 |
| 346 | 20240313 | 130900 | 79522424900 | 86300 | 86200 | 86300 | 86100 | 510 |
| 347 | 20240313 | 130800 | 79478444400 | 86300 | 86300 | 86400 | 86200 | 344 |
| 348 | 20240313 | 130700 | 79448773800 | 86300 | 86300 | 86300 | 86100 | 693 |
| 349 | 20240313 | 130600 | 79389045000 | 86300 | 86300 | 86300 | 86000 | 1275 |
| 350 | 20240313 | 130500 | 79279181600 | 86300 | 86400 | 86500 | 86200 | 1100 |
| 351 | 20240313 | 130400 | 79184223800 | 86400 | 86600 | 86700 | 86400 | 960 |
| 352 | 20240313 | 130300 | 79101188100 | 86600 | 86700 | 86800 | 86600 | 1700 |
| 353 | 20240313 | 130200 | 78953908500 | 86800 | 86700 | 86800 | 86600 | 3189 |
| 354 | 20240313 | 130100 | 78677418800 | 86700 | 86700 | 86700 | 86600 | 1646 |
| 355 | 20240313 | 130000 | 78534779200 | 86600 | 86700 | 86700 | 86600 | 1270 |
| 356 | 20240313 | 125900 | 78424681300 | 86700 | 86500 | 86700 | 86400 | 2450 |
| 357 | 20240313 | 125800 | 78212587100 | 86400 | 86400 | 86500 | 86300 | 1181 |
| 358 | 20240313 | 125700 | 78110515600 | 86400 | 86400 | 86400 | 86200 | 1476 |
| 359 | 20240313 | 125600 | 77983028500 | 86500 | 86500 | 86500 | 86400 | 449 |
| 360 | 20240313 | 125500 | 77944213000 | 86400 | 86500 | 86500 | 86400 | 393 |
| 361 | 20240313 | 125400 | 77910231000 | 86500 | 86300 | 86500 | 86300 | 1062 |
| 362 | 20240313 | 125300 | 77818421700 | 86400 | 86600 | 86600 | 86300 | 658 |
| 363 | 20240313 | 125200 | 77761526300 | 86600 | 86600 | 86600 | 86500 | 459 |
| 364 | 20240313 | 125100 | 77721793800 | 86600 | 86200 | 86600 | 86100 | 6018 |
| 365 | 20240313 | 125000 | 77202249300 | 86200 | 86200 | 86200 | 86100 | 377 |
| 366 | 20240313 | 124900 | 77169764700 | 86200 | 86200 | 86200 | 86100 | 407 |
| 367 | 20240313 | 124800 | 77134690300 | 86200 | 86200 | 86200 | 86000 | 474 |
| 368 | 20240313 | 124700 | 77093874800 | 86000 | 86200 | 86200 | 85900 | 3038 |
| 369 | 20240313 | 124600 | 76832756700 | 86200 | 86000 | 86200 | 86000 | 1281 |
| 370 | 20240313 | 124500 | 76722480700 | 86000 | 85900 | 86100 | 85800 | 2234 |
| 371 | 20240313 | 124400 | 76530454300 | 85900 | 86100 | 86100 | 85900 | 1517 |
| 372 | 20240313 | 124300 | 76400070300 | 86100 | 86000 | 86100 | 86000 | 651 |
| 373 | 20240313 | 124200 | 76344062500 | 86100 | 86100 | 86200 | 86000 | 590 |
| 374 | 20240313 | 124100 | 76293258800 | 86100 | 86100 | 86200 | 86000 | 1530 |
| 375 | 20240313 | 124000 | 76161507100 | 86100 | 86200 | 86200 | 86100 | 1001 |
| 376 | 20240313 | 123900 | 76075296700 | 86200 | 86200 | 86400 | 86200 | 1707 |
| 377 | 20240313 | 123800 | 75928043000 | 86300 | 86400 | 86400 | 86200 | 655 |
| 378 | 20240313 | 123700 | 75871533700 | 86400 | 86400 | 86500 | 86300 | 1589 |
| 379 | 20240313 | 123600 | 75734335900 | 86400 | 86500 | 86500 | 86400 | 1946 |
| 380 | 20240313 | 123500 | 75566178800 | 86400 | 86600 | 86600 | 86400 | 1365 |
| 381 | 20240313 | 123400 | 75448103800 | 86600 | 86500 | 86600 | 86500 | 301 |
| 382 | 20240313 | 123300 | 75422052600 | 86600 | 86600 | 86600 | 86500 | 546 |
| 383 | 20240313 | 123200 | 75374787800 | 86500 | 86500 | 86600 | 86500 | 598 |
| 384 | 20240313 | 123100 | 75323019900 | 86600 | 86600 | 86600 | 86400 | 798 |
| 385 | 20240313 | 123000 | 75253960600 | 86600 | 86500 | 86600 | 86500 | 497 |
| 386 | 20240313 | 122900 | 75210951400 | 86600 | 86500 | 86600 | 86500 | 637 |
| 387 | 20240313 | 122800 | 75155833500 | 86500 | 86600 | 86600 | 86500 | 716 |
| 388 | 20240313 | 122700 | 75093876600 | 86600 | 86400 | 86600 | 86300 | 1830 |
| 389 | 20240313 | 122600 | 74935611500 | 86400 | 86500 | 86600 | 86400 | 701 |
| 390 | 20240313 | 122500 | 74875002600 | 86600 | 86700 | 86700 | 86600 | 1241 |
| 391 | 20240313 | 122400 | 74767493100 | 86600 | 86400 | 86600 | 86300 | 3722 |
| 392 | 20240313 | 122300 | 74445433000 | 86500 | 86500 | 86500 | 86300 | 700 |
| 393 | 20240313 | 122200 | 74384948100 | 86500 | 86600 | 86600 | 86400 | 882 |
| 394 | 20240313 | 122100 | 74308652000 | 86500 | 86500 | 86600 | 86400 | 647 |
| 395 | 20240313 | 122000 | 74252687000 | 86500 | 86500 | 86600 | 86400 | 733 |
| 396 | 20240313 | 121900 | 74189303700 | 86500 | 86600 | 86600 | 86500 | 968 |
| 397 | 20240313 | 121800 | 74105557300 | 86600 | 86600 | 86600 | 86500 | 743 |
| 398 | 20240313 | 121700 | 74041232000 | 86600 | 86600 | 86600 | 86500 | 655 |
| 399 | 20240313 | 121600 | 73984515100 | 86600 | 86400 | 86600 | 86400 | 2995 |
| 400 | 20240313 | 121500 | 73725512300 | 86400 | 86400 | 86400 | 86300 | 563 |
| 401 | 20240313 | 121400 | 73676900700 | 86400 | 86300 | 86400 | 86200 | 896 |
| 402 | 20240313 | 121300 | 73599583100 | 86300 | 86100 | 86300 | 86100 | 1074 |
| 403 | 20240313 | 121200 | 73507007300 | 86100 | 86100 | 86200 | 86100 | 524 |
| 404 | 20240313 | 121100 | 73461877500 | 86200 | 86000 | 86200 | 86000 | 1694 |
| 405 | 20240313 | 121000 | 73316097800 | 86000 | 86100 | 86200 | 85900 | 1225 |
| 406 | 20240313 | 120900 | 73210728500 | 86200 | 86300 | 86400 | 86000 | 1945 |
| 407 | 20240313 | 120800 | 73043222400 | 86400 | 86500 | 86600 | 86200 | 1402 |
| 408 | 20240313 | 120700 | 72922147700 | 86600 | 86700 | 86900 | 86500 | 4491 |
| 409 | 20240313 | 120600 | 72532795800 | 86700 | 86600 | 86800 | 86500 | 5018 |
| 410 | 20240313 | 120500 | 72097849800 | 86500 | 86300 | 86600 | 86200 | 3410 |
| 411 | 20240313 | 120400 | 71803101000 | 86200 | 86200 | 86400 | 86200 | 1313 |
| 412 | 20240313 | 120300 | 71689788800 | 86300 | 86200 | 86300 | 86100 | 740 |
| 413 | 20240313 | 120200 | 71626003900 | 86200 | 85900 | 86200 | 85900 | 1306 |
| 414 | 20240313 | 120100 | 71513597800 | 85900 | 86100 | 86100 | 85800 | 1845 |
| 415 | 20240313 | 120000 | 71355087400 | 86100 | 86200 | 86200 | 85900 | 1357 |
| 416 | 20240313 | 115900 | 71238314900 | 86100 | 86300 | 86300 | 86100 | 1234 |
| 417 | 20240313 | 115800 | 71131971100 | 86300 | 86200 | 86400 | 86200 | 1545 |
| 418 | 20240313 | 115700 | 70998645300 | 86300 | 86200 | 86300 | 86100 | 1334 |
| 419 | 20240313 | 115600 | 70883618000 | 86200 | 86300 | 86300 | 86100 | 930 |
| 420 | 20240313 | 115500 | 70803503600 | 86300 | 86300 | 86300 | 86200 | 824 |
| 421 | 20240313 | 115400 | 70732442900 | 86300 | 86200 | 86300 | 86100 | 756 |
| 422 | 20240313 | 115300 | 70667264600 | 86300 | 86300 | 86300 | 86100 | 1082 |
| 423 | 20240313 | 115200 | 70573979600 | 86300 | 86200 | 86300 | 86100 | 579 |
| 424 | 20240313 | 115100 | 70524040300 | 86300 | 86400 | 86500 | 86300 | 931 |
| 425 | 20240313 | 115000 | 70443628600 | 86400 | 86300 | 86400 | 86200 | 1112 |
| 426 | 20240313 | 114900 | 70347587400 | 86200 | 86200 | 86300 | 86100 | 943 |
| 427 | 20240313 | 114800 | 70266305500 | 86300 | 86300 | 86300 | 86200 | 476 |
| 428 | 20240313 | 114700 | 70225254400 | 86300 | 86200 | 86300 | 86200 | 375 |
| 429 | 20240313 | 114600 | 70192900800 | 86200 | 86200 | 86300 | 86200 | 1718 |
| 430 | 20240313 | 114500 | 70044745900 | 86100 | 86300 | 86300 | 86100 | 471 |
| 431 | 20240313 | 114400 | 70004129300 | 86200 | 86300 | 86300 | 86200 | 548 |
| 432 | 20240313 | 114300 | 69956875900 | 86300 | 86200 | 86400 | 86100 | 952 |
| 433 | 20240313 | 114200 | 69874760000 | 86200 | 86200 | 86200 | 86100 | 672 |
| 434 | 20240313 | 114100 | 69816845400 | 86300 | 86300 | 86400 | 86100 | 562 |
| 435 | 20240313 | 114000 | 69768374300 | 86400 | 86500 | 86500 | 86300 | 754 |
| 436 | 20240313 | 113900 | 69703239500 | 86500 | 86500 | 86500 | 86400 | 1482 |
| 437 | 20240313 | 113800 | 69575050900 | 86500 | 86200 | 86500 | 86200 | 3857 |
| 438 | 20240313 | 113700 | 69241880000 | 86300 | 86200 | 86300 | 86100 | 706 |
| 439 | 20240313 | 113600 | 69181022000 | 86200 | 86200 | 86200 | 86100 | 718 |
| 440 | 20240313 | 113500 | 69119131100 | 86200 | 86000 | 86200 | 86000 | 1005 |
| 441 | 20240313 | 113400 | 69032620800 | 86100 | 86100 | 86200 | 85900 | 1375 |
| 442 | 20240313 | 113300 | 68914308400 | 86100 | 86100 | 86100 | 86000 | 541 |
| 443 | 20240313 | 113200 | 68867736000 | 86100 | 86000 | 86100 | 85900 | 980 |
| 444 | 20240313 | 113100 | 68783443900 | 86000 | 85900 | 86100 | 85800 | 2150 |
| 445 | 20240313 | 113000 | 68598653000 | 85900 | 86000 | 86000 | 85800 | 672 |
| 446 | 20240313 | 112900 | 68540926600 | 86000 | 85900 | 86100 | 85900 | 845 |
| 447 | 20240313 | 112800 | 68468258500 | 85900 | 86100 | 86100 | 85900 | 1367 |
| 448 | 20240313 | 112700 | 68350763400 | 86100 | 86200 | 86200 | 86000 | 741 |
| 449 | 20240313 | 112600 | 68286952200 | 86200 | 86300 | 86300 | 86100 | 729 |
| 450 | 20240313 | 112500 | 68224134200 | 86300 | 86200 | 86300 | 86100 | 931 |
| 451 | 20240313 | 112400 | 68143884300 | 86100 | 86200 | 86300 | 86000 | 839 |
| 452 | 20240313 | 112300 | 68071578100 | 86200 | 86200 | 86300 | 86000 | 440 |
| 453 | 20240313 | 112200 | 68033673600 | 86100 | 86100 | 86300 | 86100 | 391 |
| 454 | 20240313 | 112100 | 67999968700 | 86300 | 86000 | 86300 | 85900 | 943 |
| 455 | 20240313 | 112000 | 67918747200 | 86300 | 86200 | 86300 | 86000 | 1219 |
| 456 | 20240313 | 111900 | 67813712200 | 86200 | 86400 | 86400 | 86100 | 878 |
| 457 | 20240313 | 111800 | 67737952600 | 86400 | 86100 | 86400 | 86100 | 3056 |
| 458 | 20240313 | 111700 | 67474148600 | 86100 | 86000 | 86200 | 86000 | 2795 |
| 459 | 20240313 | 111600 | 67233688300 | 86100 | 86200 | 86300 | 86000 | 987 |
| 460 | 20240313 | 111500 | 67148616300 | 86200 | 86200 | 86300 | 86200 | 760 |
| 461 | 20240313 | 111400 | 67083093500 | 86300 | 86300 | 86300 | 86200 | 1477 |
| 462 | 20240313 | 111300 | 66955695900 | 86200 | 86100 | 86300 | 86000 | 1568 |
| 463 | 20240313 | 111200 | 66820521500 | 86100 | 85900 | 86100 | 85900 | 2918 |
| 464 | 20240313 | 111100 | 66569643200 | 85900 | 86000 | 86100 | 85700 | 1948 |
| 465 | 20240313 | 111000 | 66402348400 | 86100 | 86100 | 86100 | 86000 | 592 |
| 466 | 20240313 | 110900 | 66351388700 | 86100 | 85800 | 86100 | 85700 | 1991 |
| 467 | 20240313 | 110800 | 66180264500 | 85800 | 86000 | 86000 | 85700 | 2347 |
| 468 | 20240313 | 110700 | 65978692000 | 86000 | 85800 | 86000 | 85800 | 1856 |
| 469 | 20240313 | 110600 | 65819362300 | 85800 | 85700 | 85800 | 85600 | 976 |
| 470 | 20240313 | 110500 | 65735690800 | 85800 | 85700 | 85800 | 85600 | 1654 |
| 471 | 20240313 | 110400 | 65593951500 | 85700 | 85400 | 85700 | 85300 | 1899 |
| 472 | 20240313 | 110300 | 65431472500 | 85400 | 85400 | 85500 | 85300 | 873 |
| 473 | 20240313 | 110200 | 65356895900 | 85400 | 85100 | 85400 | 85100 | 1231 |
| 474 | 20240313 | 110100 | 65251929900 | 84900 | 85000 | 85100 | 84700 | 1114 |
| 475 | 20240313 | 110000 | 65157315600 | 84900 | 84800 | 84900 | 84700 | 1783 |
| 476 | 20240313 | 105900 | 65006013200 | 84900 | 85000 | 85100 | 84800 | 989 |
| 477 | 20240313 | 105800 | 64922013200 | 85000 | 85100 | 85100 | 84700 | 447 |
| 478 | 20240313 | 105700 | 64884070000 | 85100 | 85300 | 85400 | 84900 | 1502 |
| 479 | 20240313 | 105600 | 64756168600 | 85300 | 85300 | 85400 | 85200 | 422 |
| 480 | 20240313 | 105500 | 64720172200 | 85300 | 85200 | 85500 | 85200 | 1034 |
| 481 | 20240313 | 105400 | 64631933200 | 85300 | 84700 | 85600 | 84700 | 5036 |
| 482 | 20240313 | 105300 | 64201850200 | 85000 | 85000 | 85100 | 84500 | 3100 |
| 483 | 20240313 | 105200 | 63939079200 | 85000 | 84900 | 85000 | 84800 | 937 |
| 484 | 20240313 | 105100 | 63859547500 | 84700 | 84900 | 85000 | 84700 | 1102 |
| 485 | 20240313 | 105000 | 63766060700 | 84800 | 84900 | 85100 | 84800 | 1473 |
| 486 | 20240313 | 104900 | 63640888600 | 84900 | 84700 | 85000 | 84600 | 2735 |
| 487 | 20240313 | 104800 | 63408903800 | 84800 | 84600 | 84900 | 84400 | 5045 |
| 488 | 20240313 | 104700 | 62982304800 | 84700 | 85100 | 85100 | 84600 | 8323 |
| 489 | 20240313 | 104600 | 62276328000 | 85000 | 85200 | 85200 | 85000 | 3043 |
| 490 | 20240313 | 104500 | 62017370500 | 85200 | 85400 | 85400 | 85200 | 727 |
| 491 | 20240313 | 104400 | 61955372600 | 85300 | 85100 | 85300 | 85000 | 2757 |
| 492 | 20240313 | 104300 | 61720546500 | 85200 | 85400 | 85500 | 85100 | 1615 |
| 493 | 20240313 | 104200 | 61582877400 | 85300 | 85400 | 85400 | 85200 | 555 |
| 494 | 20240313 | 104100 | 61535521200 | 85400 | 85000 | 85400 | 85000 | 772 |
| 495 | 20240313 | 104000 | 61469743900 | 85000 | 85500 | 85500 | 85000 | 3989 |
| 496 | 20240313 | 103900 | 61129828100 | 85600 | 85400 | 85700 | 85400 | 2254 |
| 497 | 20240313 | 103800 | 60937193400 | 85500 | 85500 | 85600 | 85200 | 1180 |
| 498 | 20240313 | 103700 | 60836447000 | 85500 | 85800 | 85900 | 85400 | 1693 |
| 499 | 20240313 | 103600 | 60691451900 | 85800 | 85500 | 85800 | 85400 | 1120 |
| 500 | 20240313 | 103500 | 60595621800 | 85600 | 85200 | 86000 | 85200 | 2948 |
| 501 | 20240313 | 103400 | 60343164300 | 85200 | 85200 | 85200 | 85100 | 2158 |
| 502 | 20240313 | 103300 | 60159421500 | 85200 | 85200 | 85300 | 85100 | 2310 |
| 503 | 20240313 | 103200 | 59962721900 | 85300 | 85500 | 85600 | 85200 | 2414 |
| 504 | 20240313 | 103100 | 59756777000 | 85500 | 85400 | 86100 | 85400 | 3146 |
| 505 | 20240313 | 103000 | 59487635000 | 85400 | 85700 | 85700 | 85200 | 9718 |
| 506 | 20240313 | 102900 | 58656909900 | 85800 | 85800 | 86000 | 85700 | 2768 |
| 507 | 20240313 | 102800 | 58419391800 | 85800 | 85900 | 86000 | 85700 | 2990 |
| 508 | 20240313 | 102700 | 58162793700 | 86000 | 86100 | 86200 | 85800 | 2514 |
| 509 | 20240313 | 102600 | 57946673300 | 86100 | 86000 | 86200 | 85900 | 2468 |
| 510 | 20240313 | 102500 | 57734333700 | 86000 | 86200 | 86300 | 85900 | 2915 |
| 511 | 20240313 | 102400 | 57483417800 | 86200 | 85900 | 86300 | 85800 | 4036 |
| 512 | 20240313 | 102300 | 57136407400 | 85900 | 86400 | 86400 | 85900 | 4332 |
| 513 | 20240313 | 102200 | 56763435500 | 86500 | 86700 | 86800 | 86300 | 5271 |
| 514 | 20240313 | 102100 | 56307553900 | 86500 | 86800 | 86800 | 86500 | 1779 |
| 515 | 20240313 | 102000 | 56153434000 | 86800 | 86900 | 87000 | 86500 | 2124 |
| 516 | 20240313 | 101900 | 55969228400 | 86800 | 86600 | 87000 | 86500 | 3947 |
| 517 | 20240313 | 101800 | 55626853600 | 86600 | 86900 | 87000 | 86500 | 2205 |
| 518 | 20240313 | 101700 | 55435539600 | 86900 | 86500 | 87000 | 86300 | 4130 |
| 519 | 20240313 | 101600 | 55077389700 | 86500 | 86600 | 86700 | 86200 | 5262 |
| 520 | 20240313 | 101500 | 54622999000 | 86600 | 87200 | 87300 | 86400 | 9697 |
| 521 | 20240313 | 101400 | 53780128500 | 87200 | 87500 | 87500 | 87100 | 3776 |
| 522 | 20240313 | 101300 | 53450712500 | 87500 | 87300 | 87500 | 86700 | 14107 |
| 523 | 20240313 | 101200 | 52219852500 | 87300 | 87100 | 87300 | 87000 | 7075 |
| 524 | 20240313 | 101100 | 51602759700 | 87100 | 87000 | 87200 | 86700 | 7510 |
| 525 | 20240313 | 101000 | 50949479900 | 87100 | 86700 | 87100 | 86600 | 4840 |
| 526 | 20240313 | 100900 | 50528612100 | 86600 | 87000 | 87300 | 86600 | 8551 |
| 527 | 20240313 | 100800 | 49784986500 | 87000 | 86300 | 87400 | 86200 | 34848 |
| 528 | 20240313 | 100700 | 46757335700 | 86300 | 86100 | 86400 | 86100 | 6254 |
| 529 | 20240313 | 100600 | 46217908900 | 86100 | 85700 | 86200 | 85600 | 8422 |
| 530 | 20240313 | 100500 | 45494139600 | 85700 | 85700 | 85800 | 85600 | 1747 |
| 531 | 20240313 | 100400 | 45344446600 | 85600 | 85500 | 85700 | 85400 | 2686 |
| 532 | 20240313 | 100300 | 45114588200 | 85500 | 85400 | 85600 | 85400 | 1680 |
| 533 | 20240313 | 100200 | 44971046700 | 85500 | 85300 | 85500 | 85200 | 1521 |
| 534 | 20240313 | 100100 | 44841397600 | 85200 | 85300 | 85400 | 85100 | 3575 |
| 535 | 20240313 | 100000 | 44536769700 | 85200 | 85100 | 85300 | 85100 | 1240 |
| 536 | 20240313 | 095900 | 44431138200 | 85000 | 84900 | 85100 | 84900 | 2582 |
| 537 | 20240313 | 095800 | 44211674500 | 85000 | 85200 | 85200 | 84900 | 2557 |
| 538 | 20240313 | 095700 | 43994365300 | 85200 | 85000 | 85200 | 85000 | 1361 |
| 539 | 20240313 | 095600 | 43878599000 | 85000 | 85200 | 85300 | 84800 | 4209 |
| 540 | 20240313 | 095500 | 43520616800 | 85200 | 84800 | 85400 | 84700 | 2862 |
| 541 | 20240313 | 095400 | 43277026700 | 84900 | 84700 | 85200 | 84500 | 6138 |
| 542 | 20240313 | 095300 | 42755826200 | 84600 | 85500 | 85500 | 84000 | 19156 |
| 543 | 20240313 | 095200 | 41134018800 | 85400 | 86200 | 86200 | 85300 | 7554 |
| 544 | 20240313 | 095100 | 40485832600 | 86100 | 85500 | 86200 | 85400 | 4762 |
| 545 | 20240313 | 095000 | 40077197800 | 85400 | 85600 | 85700 | 85200 | 4659 |
| 546 | 20240313 | 094900 | 39678613000 | 85400 | 85900 | 86000 | 85300 | 13719 |
| 547 | 20240313 | 094800 | 38504576900 | 85900 | 86300 | 86500 | 85900 | 8988 |
| 548 | 20240313 | 094700 | 37729424000 | 86300 | 86400 | 86500 | 86100 | 8753 |
| 549 | 20240313 | 094600 | 36974144800 | 86400 | 86800 | 86900 | 86400 | 8618 |
| 550 | 20240313 | 094500 | 36227730700 | 86900 | 86800 | 86900 | 86600 | 14706 |
| 551 | 20240313 | 094400 | 34951065600 | 86700 | 86300 | 86800 | 86200 | 11323 |
| 552 | 20240313 | 094300 | 33970668900 | 86400 | 86300 | 86500 | 86100 | 9793 |
| 553 | 20240313 | 094200 | 33125442300 | 86200 | 86000 | 86300 | 86000 | 5220 |
| 554 | 20240313 | 094100 | 32675705000 | 86100 | 85800 | 86100 | 85800 | 6618 |
| 555 | 20240313 | 094000 | 32106876700 | 85900 | 85900 | 85900 | 85400 | 6471 |
| 556 | 20240313 | 093900 | 31552640400 | 85800 | 85900 | 86100 | 85500 | 8310 |
| 557 | 20240313 | 093800 | 30839928800 | 85700 | 86300 | 86500 | 85700 | 16663 |
| 558 | 20240313 | 093700 | 29403532100 | 86300 | 86200 | 86400 | 86000 | 9420 |
| 559 | 20240313 | 093600 | 28591113900 | 86300 | 85600 | 86300 | 85600 | 26819 |
| 560 | 20240313 | 093500 | 26285122700 | 85700 | 85500 | 85700 | 85500 | 6397 |
| 561 | 20240313 | 093400 | 25737648500 | 85500 | 85400 | 85600 | 85300 | 8397 |
| 562 | 20240313 | 093300 | 25019774600 | 85400 | 84600 | 85400 | 84500 | 9867 |
| 563 | 20240313 | 093200 | 24180226900 | 84700 | 85200 | 85300 | 84600 | 8611 |
| 564 | 20240313 | 093100 | 23448782600 | 85300 | 85200 | 85400 | 85100 | 10240 |
| 565 | 20240313 | 093000 | 22575242500 | 85300 | 85000 | 85300 | 84800 | 7806 |
| 566 | 20240313 | 092900 | 21910673900 | 85000 | 85000 | 85100 | 84800 | 3922 |
| 567 | 20240313 | 092800 | 21577675200 | 84900 | 85000 | 85200 | 84800 | 15746 |
| 568 | 20240313 | 092700 | 20239466100 | 84900 | 84600 | 85000 | 84600 | 8652 |
| 569 | 20240313 | 092600 | 19505327000 | 84500 | 84500 | 84700 | 84200 | 6261 |
| 570 | 20240313 | 092500 | 18976905500 | 84500 | 84600 | 84700 | 84000 | 4925 |
| 571 | 20240313 | 092400 | 18561604500 | 84500 | 84600 | 84700 | 84300 | 5249 |
| 572 | 20240313 | 092300 | 18117803700 | 84600 | 84500 | 84700 | 84300 | 5977 |
| 573 | 20240313 | 092200 | 17612470400 | 84500 | 84200 | 84600 | 84000 | 5956 |
| 574 | 20240313 | 092100 | 17109958000 | 84100 | 84100 | 84300 | 83700 | 3591 |
| 575 | 20240313 | 092000 | 16807883700 | 84100 | 84200 | 84200 | 83500 | 7430 |
| 576 | 20240313 | 091900 | 16184100000 | 84100 | 84500 | 84500 | 84100 | 2994 |
| 577 | 20240313 | 091800 | 15931636800 | 84500 | 84800 | 84800 | 84200 | 7899 |
| 578 | 20240313 | 091700 | 15263398100 | 84800 | 83300 | 84900 | 83200 | 23783 |
| 579 | 20240313 | 091600 | 13260050000 | 83300 | 83500 | 83500 | 83300 | 4167 |
| 580 | 20240313 | 091500 | 12912607700 | 83500 | 83600 | 83900 | 83400 | 2346 |
| 581 | 20240313 | 091400 | 12716482300 | 83600 | 83900 | 84000 | 83600 | 5886 |
| 582 | 20240313 | 091300 | 12222920800 | 84000 | 84300 | 84300 | 83500 | 7486 |
| 583 | 20240313 | 091200 | 11594831400 | 84300 | 84000 | 84300 | 84000 | 11681 |
| 584 | 20240313 | 091100 | 10611424800 | 84100 | 83400 | 84200 | 83200 | 20776 |
| 585 | 20240313 | 091000 | 8869882900 | 83500 | 83500 | 83600 | 83400 | 5382 |
| 586 | 20240313 | 090900 | 8420290400 | 83500 | 83200 | 83600 | 83100 | 4810 |
| 587 | 20240313 | 090800 | 8018958100 | 83200 | 83500 | 83500 | 83100 | 3809 |
| 588 | 20240313 | 090700 | 7701598800 | 83500 | 83300 | 83500 | 82600 | 7486 |
| 589 | 20240313 | 090600 | 7080101800 | 83200 | 83300 | 83400 | 82900 | 5920 |
| 590 | 20240313 | 090500 | 6587975800 | 83100 | 83900 | 83900 | 83100 | 9760 |
| 591 | 20240313 | 090400 | 5773543000 | 83900 | 83200 | 84000 | 83200 | 20154 |
| 592 | 20240313 | 090300 | 4085880900 | 83200 | 83200 | 83400 | 82900 | 9921 |
| 593 | 20240313 | 090200 | 3260488800 | 83200 | 82300 | 83300 | 82000 | 16005 |
| 594 | 20240313 | 090100 | 1934264400 | 81900 | 81900 | 82300 | 81700 | 10097 |
| 595 | 20240313 | 090000 | 1106746300 | 82000 | 81100 | 82300 | 80900 | 13332 |