35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240313 | 185600 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 14579 |
| 3 | 20240313 | 185500 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 4 | 20240313 | 185400 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 5 | 20240313 | 185300 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 6 | 20240313 | 185200 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 7 | 20240313 | 185100 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 8 | 20240313 | 185000 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 9 | 20240313 | 184900 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 10 | 20240313 | 184800 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 11 | 20240313 | 184700 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 12 | 20240313 | 184600 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 13 | 20240313 | 184500 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 14 | 20240313 | 184400 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 15 | 20240313 | 184300 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 16 | 20240313 | 184200 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 17 | 20240313 | 184100 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 18 | 20240313 | 184000 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 19 | 20240313 | 183900 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 20 | 20240313 | 183800 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 21 | 20240313 | 183700 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 22 | 20240313 | 183600 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 23 | 20240313 | 183500 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 24 | 20240313 | 183400 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 25 | 20240313 | 183300 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 26 | 20240313 | 183200 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 27 | 20240313 | 183100 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 28 | 20240313 | 183000 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 29 | 20240313 | 182900 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 30 | 20240313 | 182800 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 31 | 20240313 | 182700 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 32 | 20240313 | 182600 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 14579 |
| 33 | 20240313 | 182500 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 34 | 20240313 | 182400 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 35 | 20240313 | 182300 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 36 | 20240313 | 182200 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 37 | 20240313 | 182100 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 38 | 20240313 | 182000 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 39 | 20240313 | 181900 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 40 | 20240313 | 181800 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 41 | 20240313 | 181700 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 42 | 20240313 | 181600 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 43 | 20240313 | 181500 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 44 | 20240313 | 181400 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 45 | 20240313 | 181300 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 46 | 20240313 | 181200 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 47 | 20240313 | 181100 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 48 | 20240313 | 181000 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 49 | 20240313 | 180900 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 50 | 20240313 | 180800 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 51 | 20240313 | 180700 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 52 | 20240313 | 180600 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 53 | 20240313 | 180500 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 54 | 20240313 | 180400 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 55 | 20240313 | 180300 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 56 | 20240313 | 180200 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 57 | 20240313 | 180100 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 58 | 20240313 | 180000 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 59 | 20240313 | 175900 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 60 | 20240313 | 175800 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 61 | 20240313 | 175700 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 62 | 20240313 | 175600 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 14579 |
| 63 | 20240313 | 175500 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 64 | 20240313 | 175400 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 65 | 20240313 | 175300 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 66 | 20240313 | 175200 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 67 | 20240313 | 175100 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 68 | 20240313 | 175000 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 69 | 20240313 | 174900 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 70 | 20240313 | 174800 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 71 | 20240313 | 174700 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 72 | 20240313 | 174600 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 73 | 20240313 | 174500 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 74 | 20240313 | 174400 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 75 | 20240313 | 174300 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 76 | 20240313 | 174200 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 77 | 20240313 | 174100 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 78 | 20240313 | 174000 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 79 | 20240313 | 173900 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 80 | 20240313 | 173800 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 81 | 20240313 | 173700 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 82 | 20240313 | 173600 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 83 | 20240313 | 173500 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 84 | 20240313 | 173400 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 85 | 20240313 | 173300 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 86 | 20240313 | 173200 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 87 | 20240313 | 173100 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 88 | 20240313 | 173000 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 89 | 20240313 | 172900 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 90 | 20240313 | 172800 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 91 | 20240313 | 172700 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 92 | 20240313 | 172600 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 14579 |
| 93 | 20240313 | 172500 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 94 | 20240313 | 172400 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 95 | 20240313 | 172300 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 96 | 20240313 | 172200 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 97 | 20240313 | 172100 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 98 | 20240313 | 172000 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 99 | 20240313 | 171900 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 100 | 20240313 | 171800 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 101 | 20240313 | 171700 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 102 | 20240313 | 171600 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 103 | 20240313 | 171500 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 104 | 20240313 | 171400 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 105 | 20240313 | 171300 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 106 | 20240313 | 171200 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 107 | 20240313 | 171100 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 108 | 20240313 | 171000 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 109 | 20240313 | 170900 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 110 | 20240313 | 170800 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 111 | 20240313 | 170700 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 112 | 20240313 | 170600 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 113 | 20240313 | 170500 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 114 | 20240313 | 170400 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 115 | 20240313 | 170300 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 116 | 20240313 | 170200 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 117 | 20240313 | 170100 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 118 | 20240313 | 170000 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 119 | 20240313 | 165900 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 120 | 20240313 | 165800 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 121 | 20240313 | 165700 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 122 | 20240313 | 165600 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 14579 |
| 123 | 20240313 | 165500 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 124 | 20240313 | 165400 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 125 | 20240313 | 165300 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 126 | 20240313 | 165200 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 127 | 20240313 | 165100 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 128 | 20240313 | 165000 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 129 | 20240313 | 164900 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 130 | 20240313 | 164800 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 131 | 20240313 | 164700 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 132 | 20240313 | 164600 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 133 | 20240313 | 164500 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 134 | 20240313 | 164400 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 135 | 20240313 | 164300 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 136 | 20240313 | 164200 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 137 | 20240313 | 164100 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 138 | 20240313 | 164000 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 139 | 20240313 | 163900 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 140 | 20240313 | 163800 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 141 | 20240313 | 163700 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 142 | 20240313 | 163600 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 143 | 20240313 | 163500 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 144 | 20240313 | 163400 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 145 | 20240313 | 163300 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 146 | 20240313 | 163200 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 147 | 20240313 | 163100 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 148 | 20240313 | 163000 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 149 | 20240313 | 162900 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 150 | 20240313 | 162800 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 151 | 20240313 | 162700 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 152 | 20240313 | 162600 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 14579 |
| 153 | 20240313 | 162500 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 154 | 20240313 | 162400 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 155 | 20240313 | 162300 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 156 | 20240313 | 162200 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 157 | 20240313 | 162100 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 158 | 20240313 | 162000 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 159 | 20240313 | 161900 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 160 | 20240313 | 161800 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 161 | 20240313 | 161700 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 162 | 20240313 | 161600 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 163 | 20240313 | 161500 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 164 | 20240313 | 161400 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 165 | 20240313 | 161300 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 166 | 20240313 | 161200 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 167 | 20240313 | 161100 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 168 | 20240313 | 161000 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 169 | 20240313 | 160900 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 170 | 20240313 | 160800 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 171 | 20240313 | 160700 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 172 | 20240313 | 160600 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 173 | 20240313 | 160500 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 174 | 20240313 | 160400 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 175 | 20240313 | 160300 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 176 | 20240313 | 160200 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 177 | 20240313 | 160100 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 178 | 20240313 | 160000 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 179 | 20240313 | 155900 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 180 | 20240313 | 155800 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 181 | 20240313 | 155700 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 182 | 20240313 | 155600 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 14579 |
| 183 | 20240313 | 155500 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 184 | 20240313 | 155400 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 185 | 20240313 | 155300 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 186 | 20240313 | 155200 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 187 | 20240313 | 155100 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 188 | 20240313 | 155000 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 189 | 20240313 | 154900 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 190 | 20240313 | 154800 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 191 | 20240313 | 154700 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 192 | 20240313 | 154600 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 193 | 20240313 | 154500 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 194 | 20240313 | 154400 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 195 | 20240313 | 154300 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 196 | 20240313 | 154200 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 197 | 20240313 | 154100 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 198 | 20240313 | 154000 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 199 | 20240313 | 153900 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 200 | 20240313 | 153800 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 201 | 20240313 | 153700 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 202 | 20240313 | 153600 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 203 | 20240313 | 153500 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 204 | 20240313 | 153400 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 205 | 20240313 | 153300 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 206 | 20240313 | 153200 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 207 | 20240313 | 153100 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 0 |
| 208 | 20240313 | 153000 | 154344891500 | 183100 | 183100 | 183100 | 183100 | 14579 |
| 209 | 20240313 | 152900 | 151675476600 | 183100 | 183100 | 183100 | 183100 | 0 |
| 210 | 20240313 | 152800 | 151675476600 | 183100 | 183100 | 183100 | 183100 | 0 |
| 211 | 20240313 | 152700 | 151675476600 | 183100 | 183100 | 183100 | 183100 | 0 |
| 212 | 20240313 | 152600 | 151675476600 | 183100 | 183100 | 183100 | 183100 | 0 |
| 213 | 20240313 | 152500 | 151675476600 | 183100 | 183100 | 183100 | 183100 | 0 |
| 214 | 20240313 | 152400 | 151675476600 | 183100 | 183100 | 183100 | 183100 | 0 |
| 215 | 20240313 | 152300 | 151675476600 | 183100 | 183100 | 183100 | 183100 | 0 |
| 216 | 20240313 | 152200 | 151675476600 | 183100 | 183100 | 183100 | 183100 | 0 |
| 217 | 20240313 | 152100 | 151675476600 | 183100 | 183100 | 183100 | 183100 | 0 |
| 218 | 20240313 | 152000 | 151675476600 | 183100 | 183100 | 183100 | 183100 | 0 |
| 219 | 20240313 | 151900 | 151675476600 | 183100 | 183000 | 183100 | 182900 | 2035 |
| 220 | 20240313 | 151800 | 151303016300 | 182900 | 183000 | 183000 | 182800 | 1560 |
| 221 | 20240313 | 151700 | 151017727600 | 182900 | 182800 | 183000 | 182800 | 2385 |
| 222 | 20240313 | 151600 | 150581617100 | 182800 | 182600 | 182900 | 182600 | 2603 |
| 223 | 20240313 | 151500 | 150105744200 | 182600 | 182600 | 182700 | 182500 | 1716 |
| 224 | 20240313 | 151400 | 149792420200 | 182700 | 182300 | 182700 | 182100 | 4279 |
| 225 | 20240313 | 151300 | 149011893300 | 182300 | 182200 | 182300 | 181900 | 5094 |
| 226 | 20240313 | 151200 | 148084217100 | 182100 | 182200 | 182300 | 182100 | 3282 |
| 227 | 20240313 | 151100 | 147486251300 | 182100 | 182400 | 182500 | 182100 | 1674 |
| 228 | 20240313 | 151000 | 147181059500 | 182500 | 182300 | 182500 | 182200 | 2156 |
| 229 | 20240313 | 150900 | 146787927900 | 182200 | 182300 | 182300 | 182200 | 1806 |
| 230 | 20240313 | 150800 | 146458755400 | 182300 | 182700 | 182700 | 182300 | 2316 |
| 231 | 20240313 | 150700 | 146036194100 | 182600 | 182600 | 182800 | 182600 | 724 |
| 232 | 20240313 | 150600 | 145903917400 | 182800 | 183100 | 183100 | 182500 | 4061 |
| 233 | 20240313 | 150500 | 145161181000 | 183100 | 183100 | 183200 | 183000 | 1735 |
| 234 | 20240313 | 150400 | 144843465600 | 183200 | 183100 | 183200 | 183000 | 1785 |
| 235 | 20240313 | 150300 | 144516574200 | 183000 | 183100 | 183200 | 183000 | 783 |
| 236 | 20240313 | 150200 | 144373229200 | 183100 | 183000 | 183200 | 183000 | 1120 |
| 237 | 20240313 | 150100 | 144168155600 | 183100 | 183000 | 183200 | 183000 | 1316 |
| 238 | 20240313 | 150000 | 143927195100 | 183000 | 183300 | 183400 | 183000 | 4226 |
| 239 | 20240313 | 145900 | 143153416500 | 183400 | 183500 | 183500 | 183200 | 3492 |
| 240 | 20240313 | 145800 | 142513068300 | 183500 | 183500 | 183600 | 183500 | 995 |
| 241 | 20240313 | 145700 | 142330485200 | 183600 | 183800 | 183900 | 183500 | 3190 |
| 242 | 20240313 | 145600 | 141744209800 | 183800 | 183300 | 183900 | 183300 | 3833 |
| 243 | 20240313 | 145500 | 141039985200 | 183300 | 183100 | 183400 | 183000 | 1797 |
| 244 | 20240313 | 145400 | 140710853300 | 183000 | 183100 | 183100 | 183000 | 922 |
| 245 | 20240313 | 145300 | 140542120000 | 183000 | 183000 | 183100 | 182900 | 2019 |
| 246 | 20240313 | 145200 | 140172617000 | 183000 | 182800 | 183100 | 182800 | 1184 |
| 247 | 20240313 | 145100 | 139955935200 | 182800 | 182600 | 183000 | 182600 | 1240 |
| 248 | 20240313 | 145000 | 139729252500 | 182600 | 182800 | 182800 | 182600 | 804 |
| 249 | 20240313 | 144900 | 139582360700 | 182800 | 183000 | 183100 | 182700 | 1427 |
| 250 | 20240313 | 144800 | 139321424200 | 183000 | 183000 | 183100 | 183000 | 1119 |
| 251 | 20240313 | 144700 | 139116636300 | 183000 | 183100 | 183200 | 183000 | 1001 |
| 252 | 20240313 | 144600 | 138933399300 | 183200 | 183500 | 183600 | 183200 | 2768 |
| 253 | 20240313 | 144500 | 138425831800 | 183500 | 183500 | 183700 | 183300 | 1108 |
| 254 | 20240313 | 144400 | 138222566300 | 183400 | 183300 | 183500 | 183300 | 1094 |
| 255 | 20240313 | 144300 | 138021954900 | 183300 | 183400 | 183500 | 183300 | 1399 |
| 256 | 20240313 | 144200 | 137765427000 | 183400 | 183700 | 183700 | 183400 | 3337 |
| 257 | 20240313 | 144100 | 137152599500 | 183700 | 183700 | 183800 | 183600 | 1205 |
| 258 | 20240313 | 144000 | 136931230200 | 183800 | 183900 | 183900 | 183600 | 1751 |
| 259 | 20240313 | 143900 | 136609415700 | 184000 | 183600 | 184000 | 183600 | 2461 |
| 260 | 20240313 | 143800 | 136157181600 | 183600 | 183300 | 183700 | 183200 | 2457 |
| 261 | 20240313 | 143700 | 135706356900 | 183300 | 183600 | 183600 | 183200 | 1876 |
| 262 | 20240313 | 143600 | 135362194500 | 183500 | 183400 | 183700 | 183400 | 1408 |
| 263 | 20240313 | 143500 | 135103735000 | 183300 | 183400 | 183500 | 183300 | 1393 |
| 264 | 20240313 | 143400 | 134848275400 | 183400 | 183300 | 183500 | 183300 | 1150 |
| 265 | 20240313 | 143300 | 134637385900 | 183300 | 183300 | 183500 | 183300 | 4247 |
| 266 | 20240313 | 143200 | 133858500500 | 183300 | 183000 | 183400 | 182900 | 5621 |
| 267 | 20240313 | 143100 | 132828915800 | 182900 | 182800 | 183000 | 182800 | 2605 |
| 268 | 20240313 | 143000 | 132352440100 | 182900 | 182400 | 183000 | 182400 | 5371 |
| 269 | 20240313 | 142900 | 131370790900 | 182400 | 182100 | 182500 | 182000 | 2544 |
| 270 | 20240313 | 142800 | 130907150700 | 182100 | 182000 | 182100 | 181900 | 928 |
| 271 | 20240313 | 142700 | 130738254600 | 182100 | 181800 | 182100 | 181800 | 4058 |
| 272 | 20240313 | 142600 | 129999889300 | 181900 | 181700 | 181900 | 181700 | 1036 |
| 273 | 20240313 | 142500 | 129811545900 | 181700 | 181700 | 181900 | 181700 | 1812 |
| 274 | 20240313 | 142400 | 129482192200 | 181600 | 181500 | 181700 | 181400 | 2056 |
| 275 | 20240313 | 142300 | 129108881700 | 181400 | 181400 | 181500 | 181300 | 649 |
| 276 | 20240313 | 142200 | 128991148500 | 181500 | 181500 | 181500 | 181100 | 1534 |
| 277 | 20240313 | 142100 | 128712938200 | 181500 | 180900 | 181600 | 180800 | 3648 |
| 278 | 20240313 | 142000 | 128052220400 | 180900 | 180900 | 181000 | 180900 | 364 |
| 279 | 20240313 | 141900 | 127986371500 | 180900 | 181000 | 181000 | 180900 | 431 |
| 280 | 20240313 | 141800 | 127908382400 | 181100 | 180900 | 181100 | 180900 | 648 |
| 281 | 20240313 | 141700 | 127791099300 | 180900 | 181000 | 181100 | 180800 | 954 |
| 282 | 20240313 | 141600 | 127618501300 | 181000 | 181100 | 181200 | 181000 | 1044 |
| 283 | 20240313 | 141500 | 127429482300 | 181100 | 181100 | 181200 | 181100 | 450 |
| 284 | 20240313 | 141400 | 127347970700 | 181100 | 181000 | 181400 | 181000 | 1151 |
| 285 | 20240313 | 141300 | 127139431500 | 181000 | 180700 | 181100 | 180700 | 2323 |
| 286 | 20240313 | 141200 | 126719185000 | 180700 | 180800 | 180900 | 180700 | 1092 |
| 287 | 20240313 | 141100 | 126521770700 | 180800 | 180800 | 180900 | 180800 | 816 |
| 288 | 20240313 | 141000 | 126374222000 | 180900 | 181100 | 181100 | 180800 | 2220 |
| 289 | 20240313 | 140900 | 125972574800 | 181100 | 181100 | 181100 | 181000 | 642 |
| 290 | 20240313 | 140800 | 125856366800 | 181000 | 181000 | 181100 | 181000 | 849 |
| 291 | 20240313 | 140700 | 125702686300 | 181000 | 181100 | 181100 | 181000 | 1677 |
| 292 | 20240313 | 140600 | 125399005000 | 181200 | 181200 | 181300 | 181100 | 832 |
| 293 | 20240313 | 140500 | 125248269900 | 181200 | 181200 | 181300 | 181000 | 1012 |
| 294 | 20240313 | 140400 | 125064938200 | 181300 | 181100 | 181400 | 181000 | 592 |
| 295 | 20240313 | 140300 | 124957642200 | 181100 | 180800 | 181400 | 180800 | 1728 |
| 296 | 20240313 | 140200 | 124644796500 | 180800 | 180700 | 180900 | 180700 | 1011 |
| 297 | 20240313 | 140100 | 124462019500 | 180800 | 180800 | 180900 | 180700 | 1728 |
| 298 | 20240313 | 140000 | 124149625900 | 180800 | 180900 | 181000 | 180800 | 1089 |
| 299 | 20240313 | 135900 | 123952662300 | 181000 | 180900 | 181000 | 180900 | 574 |
| 300 | 20240313 | 135800 | 123848822400 | 180900 | 181000 | 181100 | 180900 | 616 |
| 301 | 20240313 | 135700 | 123737337200 | 181100 | 181000 | 181100 | 180900 | 1057 |
| 302 | 20240313 | 135600 | 123546001000 | 181000 | 181000 | 181100 | 181000 | 1195 |
| 303 | 20240313 | 135500 | 123329666300 | 181000 | 181000 | 181100 | 180900 | 1929 |
| 304 | 20240313 | 135400 | 122980562300 | 181000 | 181100 | 181100 | 181000 | 1259 |
| 305 | 20240313 | 135300 | 122752611000 | 181200 | 181300 | 181400 | 181100 | 1088 |
| 306 | 20240313 | 135200 | 122555410800 | 181300 | 181400 | 181400 | 181100 | 2502 |
| 307 | 20240313 | 135100 | 122101998100 | 181400 | 180900 | 181600 | 180900 | 2713 |
| 308 | 20240313 | 135000 | 121610418900 | 181000 | 181000 | 181000 | 180900 | 981 |
| 309 | 20240313 | 134900 | 121432906600 | 181000 | 180900 | 181100 | 180900 | 1008 |
| 310 | 20240313 | 134800 | 121250477500 | 180900 | 180900 | 181100 | 180800 | 1080 |
| 311 | 20240313 | 134700 | 121055063100 | 180900 | 181100 | 181100 | 180800 | 814 |
| 312 | 20240313 | 134600 | 120907756700 | 181100 | 181200 | 181200 | 181000 | 689 |
| 313 | 20240313 | 134500 | 120782990100 | 181200 | 180900 | 181200 | 180800 | 1152 |
| 314 | 20240313 | 134400 | 120574447900 | 180800 | 181300 | 181300 | 180800 | 1982 |
| 315 | 20240313 | 134300 | 120215495600 | 181300 | 181400 | 181500 | 181300 | 1498 |
| 316 | 20240313 | 134200 | 119943806800 | 181500 | 181800 | 181900 | 181400 | 2494 |
| 317 | 20240313 | 134100 | 119490603200 | 181800 | 181700 | 181800 | 181600 | 1399 |
| 318 | 20240313 | 134000 | 119236375700 | 181700 | 181500 | 181800 | 181500 | 1147 |
| 319 | 20240313 | 133900 | 119028042400 | 181500 | 182000 | 182000 | 181500 | 1864 |
| 320 | 20240313 | 133800 | 118689394500 | 181900 | 181300 | 182000 | 181100 | 3532 |
| 321 | 20240313 | 133700 | 118048283400 | 181300 | 180200 | 181300 | 180200 | 2021 |
| 322 | 20240313 | 133600 | 117683077000 | 180200 | 180100 | 180300 | 180100 | 1479 |
| 323 | 20240313 | 133500 | 117416563600 | 180200 | 180100 | 180300 | 179800 | 1907 |
| 324 | 20240313 | 133400 | 117073184400 | 180100 | 179400 | 180100 | 179400 | 2309 |
| 325 | 20240313 | 133300 | 116658327400 | 179500 | 179400 | 179500 | 179200 | 4452 |
| 326 | 20240313 | 133200 | 115860069400 | 179500 | 179500 | 179600 | 179400 | 2151 |
| 327 | 20240313 | 133100 | 115474062200 | 179500 | 179800 | 179800 | 179500 | 1690 |
| 328 | 20240313 | 133000 | 115170551000 | 179700 | 179900 | 180000 | 179700 | 1974 |
| 329 | 20240313 | 132900 | 114815638700 | 180000 | 179500 | 180000 | 179400 | 4704 |
| 330 | 20240313 | 132800 | 113970346400 | 179500 | 179800 | 179800 | 179300 | 2568 |
| 331 | 20240313 | 132700 | 113509278800 | 179800 | 180000 | 180100 | 179300 | 15889 |
| 332 | 20240313 | 132600 | 110652427100 | 180000 | 180300 | 180400 | 180000 | 8838 |
| 333 | 20240313 | 132500 | 109060591700 | 180400 | 180500 | 180700 | 180300 | 1990 |
| 334 | 20240313 | 132400 | 108701489500 | 180600 | 180500 | 180600 | 180300 | 3375 |
| 335 | 20240313 | 132300 | 108092379300 | 180500 | 180600 | 180800 | 180500 | 2366 |
| 336 | 20240313 | 132200 | 107665021100 | 180600 | 180600 | 180700 | 180300 | 4214 |
| 337 | 20240313 | 132100 | 106904580300 | 180500 | 180800 | 180800 | 180500 | 2334 |
| 338 | 20240313 | 132000 | 106482939900 | 180800 | 180800 | 181100 | 180700 | 1496 |
| 339 | 20240313 | 131900 | 106212367300 | 180900 | 180800 | 181100 | 180800 | 2199 |
| 340 | 20240313 | 131800 | 105814595200 | 180900 | 180900 | 181100 | 180800 | 2601 |
| 341 | 20240313 | 131700 | 105344011400 | 180900 | 181000 | 181100 | 180900 | 4480 |
| 342 | 20240313 | 131600 | 104533194900 | 181000 | 181200 | 181300 | 181000 | 8437 |
| 343 | 20240313 | 131500 | 103005158600 | 181300 | 181300 | 181300 | 181200 | 1095 |
| 344 | 20240313 | 131400 | 102806661200 | 181400 | 181600 | 181600 | 181300 | 1154 |
| 345 | 20240313 | 131300 | 102597359800 | 181500 | 181900 | 181900 | 181500 | 482 |
| 346 | 20240313 | 131200 | 102509826900 | 181800 | 181800 | 182000 | 181600 | 1561 |
| 347 | 20240313 | 131100 | 102225985300 | 181700 | 181300 | 181900 | 181200 | 4290 |
| 348 | 20240313 | 131000 | 101447513300 | 181300 | 181200 | 181300 | 181200 | 1137 |
| 349 | 20240313 | 130900 | 101241472900 | 181200 | 181400 | 181400 | 181200 | 842 |
| 350 | 20240313 | 130800 | 101088851700 | 181400 | 181400 | 181400 | 181300 | 1990 |
| 351 | 20240313 | 130700 | 100728027500 | 181400 | 181500 | 181600 | 181300 | 2654 |
| 352 | 20240313 | 130600 | 100246453700 | 181400 | 181600 | 181600 | 181400 | 1245 |
| 353 | 20240313 | 130500 | 100020578600 | 181500 | 181600 | 181600 | 181500 | 573 |
| 354 | 20240313 | 130400 | 99916568300 | 181500 | 181500 | 181600 | 181400 | 1393 |
| 355 | 20240313 | 130300 | 99663727800 | 181600 | 181600 | 181700 | 181500 | 1165 |
| 356 | 20240313 | 130200 | 99452225200 | 181600 | 181500 | 181600 | 181400 | 1184 |
| 357 | 20240313 | 130100 | 99237391700 | 181400 | 181700 | 181800 | 181400 | 2365 |
| 358 | 20240313 | 130000 | 98807929700 | 181700 | 181800 | 181800 | 181600 | 782 |
| 359 | 20240313 | 125900 | 98665833600 | 181700 | 181700 | 181900 | 181500 | 1019 |
| 360 | 20240313 | 125800 | 98480678300 | 181600 | 181500 | 181700 | 181400 | 1605 |
| 361 | 20240313 | 125700 | 98189313600 | 181600 | 181600 | 181700 | 181400 | 1555 |
| 362 | 20240313 | 125600 | 97907047500 | 181800 | 181400 | 181900 | 181400 | 2106 |
| 363 | 20240313 | 125500 | 97524442500 | 181400 | 181200 | 181500 | 181200 | 2877 |
| 364 | 20240313 | 125400 | 97002716100 | 181300 | 181600 | 181700 | 181200 | 3927 |
| 365 | 20240313 | 125300 | 96290161500 | 181700 | 181700 | 181700 | 181600 | 2771 |
| 366 | 20240313 | 125200 | 95786848700 | 181700 | 181600 | 181800 | 181600 | 1752 |
| 367 | 20240313 | 125100 | 95468540500 | 181700 | 181900 | 181900 | 181600 | 2956 |
| 368 | 20240313 | 125000 | 94931297800 | 181900 | 182000 | 182100 | 181800 | 2405 |
| 369 | 20240313 | 124900 | 94493797300 | 182000 | 182000 | 182100 | 181900 | 2954 |
| 370 | 20240313 | 124800 | 93956155000 | 182100 | 182100 | 182200 | 182000 | 4308 |
| 371 | 20240313 | 124700 | 93171856600 | 182100 | 182200 | 182200 | 182100 | 1426 |
| 372 | 20240313 | 124600 | 92912098900 | 182200 | 182200 | 182300 | 182200 | 753 |
| 373 | 20240313 | 124500 | 92774892700 | 182200 | 182100 | 182600 | 182100 | 3065 |
| 374 | 20240313 | 124400 | 92216204000 | 182100 | 182300 | 182300 | 182000 | 1446 |
| 375 | 20240313 | 124300 | 91952937800 | 182300 | 182300 | 182500 | 182200 | 850 |
| 376 | 20240313 | 124200 | 91797933700 | 182300 | 182300 | 182300 | 182000 | 5168 |
| 377 | 20240313 | 124100 | 90856630300 | 182300 | 182300 | 182400 | 182200 | 1411 |
| 378 | 20240313 | 124000 | 90599410600 | 182300 | 182400 | 182500 | 182300 | 2205 |
| 379 | 20240313 | 123900 | 90197284700 | 182400 | 182500 | 182600 | 182400 | 2567 |
| 380 | 20240313 | 123800 | 89728821800 | 182600 | 182700 | 182700 | 182500 | 2455 |
| 381 | 20240313 | 123700 | 89280481500 | 182700 | 182700 | 182800 | 182700 | 894 |
| 382 | 20240313 | 123600 | 89117145300 | 182700 | 182700 | 182800 | 182700 | 1032 |
| 383 | 20240313 | 123500 | 88928521700 | 182700 | 182700 | 182800 | 182700 | 558 |
| 384 | 20240313 | 123400 | 88826573500 | 182800 | 182700 | 182800 | 182600 | 1416 |
| 385 | 20240313 | 123300 | 88567862200 | 182700 | 182900 | 183000 | 182700 | 1248 |
| 386 | 20240313 | 123200 | 88339718600 | 182900 | 183100 | 183100 | 182900 | 852 |
| 387 | 20240313 | 123100 | 88183777900 | 183100 | 183000 | 183100 | 182900 | 742 |
| 388 | 20240313 | 123000 | 88047965300 | 182900 | 183000 | 183100 | 182800 | 794 |
| 389 | 20240313 | 122900 | 87902690300 | 183100 | 182700 | 183300 | 182600 | 2751 |
| 390 | 20240313 | 122800 | 87399303700 | 182600 | 182600 | 182700 | 182600 | 598 |
| 391 | 20240313 | 122700 | 87290099900 | 182600 | 182600 | 182700 | 182500 | 835 |
| 392 | 20240313 | 122600 | 87137630800 | 182600 | 182700 | 182700 | 182500 | 697 |
| 393 | 20240313 | 122500 | 87010346600 | 182600 | 182600 | 182700 | 182600 | 1074 |
| 394 | 20240313 | 122400 | 86814217200 | 182600 | 182600 | 182700 | 182400 | 3880 |
| 395 | 20240313 | 122300 | 86105970300 | 182600 | 182700 | 182800 | 182600 | 3202 |
| 396 | 20240313 | 122200 | 85521089700 | 182700 | 182900 | 183000 | 182700 | 816 |
| 397 | 20240313 | 122100 | 85371924500 | 182900 | 183000 | 183000 | 182800 | 849 |
| 398 | 20240313 | 122000 | 85216660000 | 183000 | 182700 | 183000 | 182700 | 1478 |
| 399 | 20240313 | 121900 | 84946452000 | 182700 | 182800 | 182900 | 182700 | 2005 |
| 400 | 20240313 | 121800 | 84580046600 | 182700 | 183300 | 183300 | 182700 | 11042 |
| 401 | 20240313 | 121700 | 82559360500 | 183200 | 183200 | 183300 | 183200 | 2093 |
| 402 | 20240313 | 121600 | 82175906400 | 183200 | 183300 | 183300 | 183200 | 1273 |
| 403 | 20240313 | 121500 | 81942660600 | 183300 | 183500 | 183500 | 183200 | 2321 |
| 404 | 20240313 | 121400 | 81517130300 | 183500 | 183300 | 183500 | 183200 | 1740 |
| 405 | 20240313 | 121300 | 81198237300 | 183300 | 183300 | 183400 | 183200 | 1337 |
| 406 | 20240313 | 121200 | 80953173400 | 183300 | 183400 | 183400 | 183300 | 2083 |
| 407 | 20240313 | 121100 | 80571276800 | 183400 | 183600 | 183600 | 183400 | 2940 |
| 408 | 20240313 | 121000 | 80031747600 | 183600 | 183800 | 183800 | 183600 | 493 |
| 409 | 20240313 | 120900 | 79941207800 | 183700 | 183500 | 183800 | 183500 | 1429 |
| 410 | 20240313 | 120800 | 79678883800 | 183500 | 183600 | 183700 | 183500 | 864 |
| 411 | 20240313 | 120700 | 79520274700 | 183600 | 183500 | 183700 | 183500 | 2037 |
| 412 | 20240313 | 120600 | 79146346500 | 183500 | 183800 | 183800 | 183500 | 1377 |
| 413 | 20240313 | 120500 | 78893540400 | 183600 | 183600 | 183800 | 183600 | 1032 |
| 414 | 20240313 | 120400 | 78704009300 | 183600 | 183700 | 183700 | 183500 | 1439 |
| 415 | 20240313 | 120300 | 78439784800 | 183700 | 183800 | 184000 | 183600 | 3062 |
| 416 | 20240313 | 120200 | 77877192700 | 183800 | 184000 | 184000 | 183800 | 1195 |
| 417 | 20240313 | 120100 | 77657482200 | 184000 | 183900 | 184800 | 183700 | 2893 |
| 418 | 20240313 | 120000 | 77124814200 | 184000 | 184100 | 184100 | 183800 | 8624 |
| 419 | 20240313 | 115900 | 75538317600 | 184100 | 184500 | 184500 | 184000 | 5644 |
| 420 | 20240313 | 115800 | 74498624600 | 184400 | 184600 | 184700 | 184400 | 2651 |
| 421 | 20240313 | 115700 | 74009489800 | 184500 | 184600 | 184700 | 184500 | 479 |
| 422 | 20240313 | 115600 | 73921070100 | 184700 | 184600 | 184700 | 184500 | 1255 |
| 423 | 20240313 | 115500 | 73689375600 | 184600 | 184500 | 184700 | 184500 | 597 |
| 424 | 20240313 | 115400 | 73579182400 | 184500 | 184600 | 184700 | 184500 | 2379 |
| 425 | 20240313 | 115300 | 73140115800 | 184700 | 184700 | 185000 | 184600 | 1596 |
| 426 | 20240313 | 115200 | 72845203700 | 184600 | 184800 | 184800 | 184600 | 613 |
| 427 | 20240313 | 115100 | 72732013000 | 184700 | 184800 | 184900 | 184700 | 1018 |
| 428 | 20240313 | 115000 | 72543904200 | 184800 | 184700 | 184800 | 184600 | 611 |
| 429 | 20240313 | 114900 | 72431067300 | 184700 | 184700 | 184900 | 184600 | 1644 |
| 430 | 20240313 | 114800 | 72127407300 | 184700 | 184900 | 184900 | 184700 | 604 |
| 431 | 20240313 | 114700 | 72015819400 | 184800 | 185000 | 185000 | 184800 | 575 |
| 432 | 20240313 | 114600 | 71909500100 | 185000 | 184700 | 185000 | 184700 | 1295 |
| 433 | 20240313 | 114500 | 71670103900 | 184700 | 184800 | 184800 | 184700 | 901 |
| 434 | 20240313 | 114400 | 71503664500 | 184800 | 184800 | 184900 | 184800 | 558 |
| 435 | 20240313 | 114300 | 71400543900 | 184800 | 184900 | 185000 | 184800 | 664 |
| 436 | 20240313 | 114200 | 71277824100 | 184900 | 185100 | 185100 | 184900 | 2073 |
| 437 | 20240313 | 114100 | 70894371600 | 185000 | 185100 | 185100 | 185000 | 614 |
| 438 | 20240313 | 114000 | 70780744900 | 185100 | 185000 | 185200 | 185000 | 990 |
| 439 | 20240313 | 113900 | 70597538000 | 185000 | 185200 | 185300 | 185000 | 2118 |
| 440 | 20240313 | 113800 | 70205453800 | 185200 | 185300 | 185400 | 185200 | 980 |
| 441 | 20240313 | 113700 | 70023915900 | 185300 | 185600 | 185600 | 185300 | 998 |
| 442 | 20240313 | 113600 | 69838892800 | 185500 | 185300 | 185600 | 185300 | 681 |
| 443 | 20240313 | 113500 | 69712631000 | 185400 | 185200 | 185400 | 185200 | 1183 |
| 444 | 20240313 | 113400 | 69493422500 | 185200 | 185400 | 185400 | 185200 | 1514 |
| 445 | 20240313 | 113300 | 69212947100 | 185300 | 185300 | 185400 | 185300 | 622 |
| 446 | 20240313 | 113200 | 69097690000 | 185300 | 185400 | 185500 | 185300 | 859 |
| 447 | 20240313 | 113100 | 68938434300 | 185400 | 185600 | 185600 | 185400 | 729 |
| 448 | 20240313 | 113000 | 68803180400 | 185500 | 185500 | 185800 | 185400 | 949 |
| 449 | 20240313 | 112900 | 68627075400 | 185400 | 185500 | 185700 | 185400 | 902 |
| 450 | 20240313 | 112800 | 68459784600 | 185600 | 185400 | 185600 | 185400 | 807 |
| 451 | 20240313 | 112700 | 68310129400 | 185400 | 185700 | 185700 | 185400 | 794 |
| 452 | 20240313 | 112600 | 68162780100 | 185800 | 185500 | 185900 | 185500 | 1259 |
| 453 | 20240313 | 112500 | 67928881100 | 185600 | 185500 | 185600 | 185500 | 555 |
| 454 | 20240313 | 112400 | 67825899800 | 185500 | 185600 | 185600 | 185500 | 583 |
| 455 | 20240313 | 112300 | 67717743600 | 185500 | 185500 | 185600 | 185500 | 188 |
| 456 | 20240313 | 112200 | 67682865300 | 185400 | 185400 | 185600 | 185400 | 1111 |
| 457 | 20240313 | 112100 | 67476801000 | 185500 | 185600 | 185600 | 185400 | 441 |
| 458 | 20240313 | 112000 | 67395007600 | 185600 | 185400 | 185600 | 185400 | 564 |
| 459 | 20240313 | 111900 | 67290410900 | 185400 | 185500 | 185700 | 185400 | 1022 |
| 460 | 20240313 | 111800 | 67100801900 | 185500 | 185600 | 185900 | 185500 | 1027 |
| 461 | 20240313 | 111700 | 66910076400 | 185700 | 185500 | 185700 | 185300 | 1192 |
| 462 | 20240313 | 111600 | 66689024400 | 185300 | 185300 | 185500 | 185200 | 1260 |
| 463 | 20240313 | 111500 | 66455528300 | 185300 | 185300 | 185400 | 185100 | 1287 |
| 464 | 20240313 | 111400 | 66217110700 | 185300 | 185200 | 185400 | 185100 | 1386 |
| 465 | 20240313 | 111300 | 65960423900 | 185100 | 185500 | 185500 | 185100 | 1922 |
| 466 | 20240313 | 111200 | 65604191800 | 185500 | 185600 | 185700 | 185500 | 1031 |
| 467 | 20240313 | 111100 | 65412816600 | 185700 | 185800 | 185800 | 185600 | 818 |
| 468 | 20240313 | 111000 | 65260955800 | 185700 | 185700 | 185900 | 185500 | 1370 |
| 469 | 20240313 | 110900 | 65006544400 | 185600 | 185700 | 185800 | 185600 | 727 |
| 470 | 20240313 | 110800 | 64871553200 | 185700 | 185800 | 185800 | 185600 | 1152 |
| 471 | 20240313 | 110700 | 64657643600 | 185800 | 186100 | 186100 | 185700 | 1321 |
| 472 | 20240313 | 110600 | 64412082100 | 186200 | 186000 | 186200 | 186000 | 809 |
| 473 | 20240313 | 110500 | 64261550700 | 186100 | 186100 | 186200 | 186000 | 1316 |
| 474 | 20240313 | 110400 | 64016706600 | 186200 | 186200 | 186300 | 186100 | 951 |
| 475 | 20240313 | 110300 | 63839715500 | 186300 | 186300 | 186300 | 186200 | 578 |
| 476 | 20240313 | 110200 | 63732078100 | 186200 | 186400 | 186400 | 186200 | 763 |
| 477 | 20240313 | 110100 | 63589910600 | 186500 | 186300 | 186600 | 186200 | 1659 |
| 478 | 20240313 | 110000 | 63280595500 | 186300 | 186000 | 186300 | 186000 | 1264 |
| 479 | 20240313 | 105900 | 63045335300 | 186100 | 186500 | 186600 | 186000 | 1669 |
| 480 | 20240313 | 105800 | 62734369100 | 186600 | 186600 | 186900 | 186500 | 1108 |
| 481 | 20240313 | 105700 | 62527526800 | 186700 | 187000 | 187000 | 186400 | 3279 |
| 482 | 20240313 | 105600 | 61915268500 | 187100 | 187200 | 187300 | 186900 | 3970 |
| 483 | 20240313 | 105500 | 61172482800 | 187200 | 187100 | 187200 | 187000 | 2852 |
| 484 | 20240313 | 105400 | 60638785200 | 187000 | 186800 | 187100 | 186800 | 2527 |
| 485 | 20240313 | 105300 | 60166463000 | 186700 | 187000 | 187200 | 186700 | 3305 |
| 486 | 20240313 | 105200 | 59548513200 | 187000 | 186200 | 187200 | 186100 | 7604 |
| 487 | 20240313 | 105100 | 58129111200 | 186200 | 185800 | 186200 | 185800 | 3280 |
| 488 | 20240313 | 105000 | 57519042000 | 185800 | 185600 | 185900 | 185500 | 828 |
| 489 | 20240313 | 104900 | 57365268800 | 185500 | 185000 | 185600 | 185000 | 1290 |
| 490 | 20240313 | 104800 | 57126216100 | 185000 | 184600 | 185100 | 184600 | 1517 |
| 491 | 20240313 | 104700 | 56845834400 | 184600 | 184700 | 184800 | 184600 | 622 |
| 492 | 20240313 | 104600 | 56730962500 | 184700 | 184500 | 184800 | 184500 | 2374 |
| 493 | 20240313 | 104500 | 56292753200 | 184500 | 184600 | 184700 | 184500 | 951 |
| 494 | 20240313 | 104400 | 56117197500 | 184600 | 184800 | 184900 | 184600 | 1089 |
| 495 | 20240313 | 104300 | 55916035100 | 184900 | 184800 | 184900 | 184800 | 682 |
| 496 | 20240313 | 104200 | 55789999600 | 184800 | 184900 | 184900 | 184800 | 647 |
| 497 | 20240313 | 104100 | 55670411700 | 184900 | 184900 | 185000 | 184800 | 871 |
| 498 | 20240313 | 104000 | 55509370100 | 184800 | 184900 | 184900 | 184800 | 604 |
| 499 | 20240313 | 103900 | 55397734900 | 184900 | 184900 | 185100 | 184900 | 915 |
| 500 | 20240313 | 103800 | 55228502700 | 185000 | 185000 | 185000 | 184800 | 3027 |
| 501 | 20240313 | 103700 | 54668823700 | 185000 | 185100 | 185200 | 185000 | 795 |
| 502 | 20240313 | 103600 | 54521693000 | 185100 | 185100 | 185200 | 185100 | 595 |
| 503 | 20240313 | 103500 | 54411545700 | 185100 | 185200 | 185300 | 185100 | 685 |
| 504 | 20240313 | 103400 | 54284705600 | 185200 | 185100 | 185300 | 185100 | 1150 |
| 505 | 20240313 | 103300 | 54071788800 | 185100 | 185100 | 185200 | 185000 | 1363 |
| 506 | 20240313 | 103200 | 53819532700 | 185100 | 185300 | 185300 | 185100 | 692 |
| 507 | 20240313 | 103100 | 53691376300 | 185200 | 185100 | 185300 | 185000 | 773 |
| 508 | 20240313 | 103000 | 53548208200 | 185000 | 185400 | 185600 | 185000 | 1792 |
| 509 | 20240313 | 102900 | 53216172300 | 185400 | 185500 | 185600 | 185400 | 1204 |
| 510 | 20240313 | 102800 | 52992840100 | 185500 | 185600 | 185600 | 185500 | 1064 |
| 511 | 20240313 | 102700 | 52795442800 | 185500 | 185800 | 185800 | 185500 | 2036 |
| 512 | 20240313 | 102600 | 52417518200 | 185800 | 185700 | 185800 | 185500 | 770 |
| 513 | 20240313 | 102500 | 52274522700 | 185800 | 185400 | 185800 | 185400 | 1544 |
| 514 | 20240313 | 102400 | 51988035200 | 185400 | 185100 | 185500 | 185100 | 888 |
| 515 | 20240313 | 102300 | 51823509600 | 185200 | 185400 | 185500 | 185100 | 1632 |
| 516 | 20240313 | 102200 | 51521250000 | 185300 | 184700 | 185500 | 184700 | 2908 |
| 517 | 20240313 | 102100 | 50983002900 | 184700 | 184700 | 184700 | 184600 | 902 |
| 518 | 20240313 | 102000 | 50816426000 | 184700 | 184700 | 184700 | 184600 | 694 |
| 519 | 20240313 | 101900 | 50688271000 | 184600 | 184900 | 184900 | 184600 | 1738 |
| 520 | 20240313 | 101800 | 50367184200 | 184900 | 184900 | 185000 | 184800 | 1091 |
| 521 | 20240313 | 101700 | 50165461200 | 184900 | 185000 | 185000 | 184900 | 758 |
| 522 | 20240313 | 101600 | 50025275000 | 185000 | 184700 | 185200 | 184700 | 2507 |
| 523 | 20240313 | 101500 | 49561512600 | 184700 | 184800 | 185100 | 184700 | 2594 |
| 524 | 20240313 | 101400 | 49082034200 | 184900 | 184800 | 184900 | 184800 | 1270 |
| 525 | 20240313 | 101300 | 48847253200 | 184800 | 185300 | 185300 | 184800 | 3816 |
| 526 | 20240313 | 101200 | 48141327500 | 185200 | 185400 | 185500 | 185200 | 2545 |
| 527 | 20240313 | 101100 | 47669670400 | 185500 | 185600 | 185600 | 185400 | 792 |
| 528 | 20240313 | 101000 | 47522807700 | 185600 | 185700 | 185700 | 185400 | 1896 |
| 529 | 20240313 | 100900 | 47170967200 | 185800 | 185600 | 185800 | 185600 | 1450 |
| 530 | 20240313 | 100800 | 46901601900 | 185600 | 185700 | 186000 | 185600 | 3868 |
| 531 | 20240313 | 100700 | 46183010800 | 185700 | 185400 | 185700 | 185400 | 1936 |
| 532 | 20240313 | 100600 | 45823852900 | 185400 | 185300 | 185500 | 185200 | 2336 |
| 533 | 20240313 | 100500 | 45390955900 | 185300 | 185300 | 185400 | 185300 | 881 |
| 534 | 20240313 | 100400 | 45227651800 | 185300 | 185300 | 185500 | 185300 | 1168 |
| 535 | 20240313 | 100300 | 45011155100 | 185300 | 185600 | 185700 | 185300 | 1304 |
| 536 | 20240313 | 100200 | 44769274800 | 185700 | 185200 | 185700 | 185200 | 1805 |
| 537 | 20240313 | 100100 | 44434648200 | 185200 | 185400 | 185400 | 185200 | 880 |
| 538 | 20240313 | 100000 | 44271603600 | 185400 | 185400 | 185500 | 185200 | 1833 |
| 539 | 20240313 | 095900 | 43931833300 | 185500 | 185400 | 185800 | 185200 | 2361 |
| 540 | 20240313 | 095800 | 43494013000 | 185300 | 185200 | 185400 | 185200 | 1001 |
| 541 | 20240313 | 095700 | 43308518100 | 185200 | 185200 | 185300 | 185100 | 1496 |
| 542 | 20240313 | 095600 | 43031507500 | 185300 | 185300 | 185400 | 185100 | 4839 |
| 543 | 20240313 | 095500 | 42135125300 | 185400 | 185400 | 185500 | 185300 | 1454 |
| 544 | 20240313 | 095400 | 41865542500 | 185300 | 185300 | 185500 | 185300 | 1420 |
| 545 | 20240313 | 095300 | 41602298600 | 185300 | 185600 | 185600 | 185300 | 2380 |
| 546 | 20240313 | 095200 | 41161170300 | 185600 | 185300 | 185600 | 185300 | 3284 |
| 547 | 20240313 | 095100 | 40552173700 | 185300 | 185600 | 185600 | 185300 | 1568 |
| 548 | 20240313 | 095000 | 40261388700 | 185700 | 185900 | 185900 | 185500 | 980 |
| 549 | 20240313 | 094900 | 40079370700 | 185900 | 185900 | 186100 | 185600 | 2444 |
| 550 | 20240313 | 094800 | 39625180700 | 185900 | 186000 | 186100 | 185800 | 3203 |
| 551 | 20240313 | 094700 | 39029449000 | 186000 | 185800 | 186300 | 185800 | 769 |
| 552 | 20240313 | 094600 | 38886368600 | 185900 | 185700 | 186200 | 185500 | 2131 |
| 553 | 20240313 | 094500 | 38490400300 | 185800 | 186200 | 186300 | 185800 | 1104 |
| 554 | 20240313 | 094400 | 38284986700 | 186200 | 185800 | 186400 | 185700 | 1246 |
| 555 | 20240313 | 094300 | 38053209400 | 185700 | 185500 | 185800 | 185500 | 2046 |
| 556 | 20240313 | 094200 | 37673355100 | 185600 | 186300 | 186300 | 185300 | 2916 |
| 557 | 20240313 | 094100 | 37131753000 | 186300 | 186400 | 186500 | 186300 | 3062 |
| 558 | 20240313 | 094000 | 36560973800 | 186300 | 186300 | 186500 | 186100 | 2232 |
| 559 | 20240313 | 093900 | 36145130300 | 186300 | 185500 | 186600 | 185500 | 3753 |
| 560 | 20240313 | 093800 | 35446512300 | 185500 | 185200 | 185500 | 185200 | 2434 |
| 561 | 20240313 | 093700 | 34995235000 | 185300 | 184900 | 185400 | 184900 | 3264 |
| 562 | 20240313 | 093600 | 34390877300 | 184900 | 184200 | 184900 | 184200 | 1667 |
| 563 | 20240313 | 093500 | 34083221700 | 184200 | 184300 | 184300 | 184100 | 1443 |
| 564 | 20240313 | 093400 | 33817490400 | 184500 | 184100 | 184800 | 184000 | 4701 |
| 565 | 20240313 | 093300 | 32951108000 | 184000 | 184100 | 184200 | 184000 | 2813 |
| 566 | 20240313 | 093200 | 32433279600 | 184000 | 184400 | 184800 | 184000 | 4215 |
| 567 | 20240313 | 093100 | 31656580200 | 184400 | 184800 | 184800 | 184000 | 6980 |
| 568 | 20240313 | 093000 | 30370803900 | 184800 | 185000 | 185200 | 184700 | 2300 |
| 569 | 20240313 | 092900 | 29945453900 | 185000 | 185000 | 185200 | 184900 | 3440 |
| 570 | 20240313 | 092800 | 29308943800 | 185000 | 184900 | 185200 | 184900 | 3559 |
| 571 | 20240313 | 092700 | 28650274700 | 184900 | 185700 | 185700 | 184800 | 9219 |
| 572 | 20240313 | 092600 | 26942365500 | 185700 | 185600 | 185700 | 185500 | 3376 |
| 573 | 20240313 | 092500 | 26315831200 | 185600 | 186800 | 186800 | 185600 | 7409 |
| 574 | 20240313 | 092400 | 24937118600 | 186800 | 186200 | 186900 | 186200 | 1128 |
| 575 | 20240313 | 092300 | 24726686700 | 186100 | 186400 | 186700 | 186100 | 3225 |
| 576 | 20240313 | 092200 | 24125813400 | 186400 | 186800 | 186900 | 186200 | 2773 |
| 577 | 20240313 | 092100 | 23608615000 | 186800 | 186600 | 187000 | 186600 | 2619 |
| 578 | 20240313 | 092000 | 23119592600 | 186700 | 187600 | 187600 | 186500 | 5383 |
| 579 | 20240313 | 091900 | 22113127000 | 187600 | 188000 | 188000 | 187500 | 3803 |
| 580 | 20240313 | 091800 | 21399067000 | 188000 | 187700 | 188000 | 187700 | 6991 |
| 581 | 20240313 | 091700 | 20085450000 | 187800 | 187400 | 187800 | 187300 | 3008 |
| 582 | 20240313 | 091600 | 19521209900 | 187400 | 186400 | 187400 | 186400 | 4242 |
| 583 | 20240313 | 091500 | 18728703700 | 186400 | 186400 | 186500 | 186200 | 2917 |
| 584 | 20240313 | 091400 | 18185100100 | 186500 | 186400 | 186700 | 186300 | 1900 |
| 585 | 20240313 | 091300 | 17830739600 | 186600 | 186600 | 187000 | 186400 | 4082 |
| 586 | 20240313 | 091200 | 17068601100 | 186700 | 187000 | 187300 | 186600 | 4252 |
| 587 | 20240313 | 091100 | 16274110200 | 187100 | 187200 | 187400 | 186800 | 6132 |
| 588 | 20240313 | 091000 | 15127117000 | 187200 | 187900 | 188000 | 187100 | 8922 |
| 589 | 20240313 | 090900 | 13451946900 | 187900 | 187900 | 188000 | 187500 | 7351 |
| 590 | 20240313 | 090800 | 12071664600 | 187900 | 187200 | 187900 | 187100 | 8855 |
| 591 | 20240313 | 090700 | 10410341400 | 187100 | 186800 | 187200 | 186700 | 3330 |
| 592 | 20240313 | 090600 | 9787649700 | 186800 | 185800 | 186800 | 185800 | 6325 |
| 593 | 20240313 | 090500 | 8610044300 | 185800 | 185900 | 186000 | 185800 | 2959 |
| 594 | 20240313 | 090400 | 8059883700 | 186000 | 186000 | 186200 | 185500 | 7558 |
| 595 | 20240313 | 090300 | 6655066900 | 186000 | 186300 | 186300 | 185800 | 4371 |
| 596 | 20240313 | 090200 | 5841894900 | 186300 | 186600 | 186800 | 185600 | 7072 |
| 597 | 20240313 | 090100 | 4525747200 | 186600 | 187700 | 187700 | 186100 | 7692 |
| 598 | 20240313 | 090000 | 3086818900 | 187700 | 185800 | 187700 | 185800 | 16037 |