37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240314 | 191700 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 273776 |
| 3 | 20240314 | 191600 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 4 | 20240314 | 191500 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 5 | 20240314 | 191400 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 6 | 20240314 | 191300 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 7 | 20240314 | 191200 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 8 | 20240314 | 191100 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 9 | 20240314 | 191000 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 10 | 20240314 | 190900 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 11 | 20240314 | 190800 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 12 | 20240314 | 190700 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 13 | 20240314 | 190600 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 14 | 20240314 | 190500 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 15 | 20240314 | 190400 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 16 | 20240314 | 190300 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 17 | 20240314 | 190200 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 18 | 20240314 | 190100 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 19 | 20240314 | 190000 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 20 | 20240314 | 185900 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 21 | 20240314 | 185800 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 22 | 20240314 | 185700 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 23 | 20240314 | 185600 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 24 | 20240314 | 185500 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 25 | 20240314 | 185400 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 26 | 20240314 | 185300 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 27 | 20240314 | 185200 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 28 | 20240314 | 185100 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 29 | 20240314 | 185000 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 30 | 20240314 | 184900 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 31 | 20240314 | 184800 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 32 | 20240314 | 184700 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 273776 |
| 33 | 20240314 | 184600 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 34 | 20240314 | 184500 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 35 | 20240314 | 184400 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 36 | 20240314 | 184300 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 37 | 20240314 | 184200 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 38 | 20240314 | 184100 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 39 | 20240314 | 184000 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 40 | 20240314 | 183900 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 41 | 20240314 | 183800 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 42 | 20240314 | 183700 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 43 | 20240314 | 183600 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 44 | 20240314 | 183500 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 45 | 20240314 | 183400 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 46 | 20240314 | 183300 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 47 | 20240314 | 183200 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 48 | 20240314 | 183100 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 49 | 20240314 | 183000 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 50 | 20240314 | 182900 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 51 | 20240314 | 182800 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 52 | 20240314 | 182700 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 53 | 20240314 | 182600 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 54 | 20240314 | 182500 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 55 | 20240314 | 182400 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 56 | 20240314 | 182300 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 57 | 20240314 | 182200 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 58 | 20240314 | 182100 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 59 | 20240314 | 182000 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 60 | 20240314 | 181900 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 61 | 20240314 | 181800 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 62 | 20240314 | 181700 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 273776 |
| 63 | 20240314 | 181600 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 64 | 20240314 | 181500 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 65 | 20240314 | 181400 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 66 | 20240314 | 181300 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 67 | 20240314 | 181200 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 68 | 20240314 | 181100 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 69 | 20240314 | 181000 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 70 | 20240314 | 180900 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 71 | 20240314 | 180800 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 72 | 20240314 | 180700 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 73 | 20240314 | 180600 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 74 | 20240314 | 180500 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 75 | 20240314 | 180400 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 76 | 20240314 | 180300 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 77 | 20240314 | 180200 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 78 | 20240314 | 180100 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 79 | 20240314 | 180000 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 80 | 20240314 | 175900 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 81 | 20240314 | 175800 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 82 | 20240314 | 175700 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 83 | 20240314 | 175600 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 84 | 20240314 | 175500 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 85 | 20240314 | 175400 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 86 | 20240314 | 175300 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 87 | 20240314 | 175200 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 88 | 20240314 | 175100 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 89 | 20240314 | 175000 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 90 | 20240314 | 174900 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 91 | 20240314 | 174800 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 92 | 20240314 | 174700 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 273776 |
| 93 | 20240314 | 174600 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 94 | 20240314 | 174500 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 95 | 20240314 | 174400 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 96 | 20240314 | 174300 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 97 | 20240314 | 174200 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 98 | 20240314 | 174100 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 99 | 20240314 | 174000 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 100 | 20240314 | 173900 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 101 | 20240314 | 173800 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 102 | 20240314 | 173700 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 103 | 20240314 | 173600 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 104 | 20240314 | 173500 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 105 | 20240314 | 173400 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 106 | 20240314 | 173300 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 107 | 20240314 | 173200 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 108 | 20240314 | 173100 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 109 | 20240314 | 173000 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 110 | 20240314 | 172900 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 111 | 20240314 | 172800 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 112 | 20240314 | 172700 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 113 | 20240314 | 172600 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 114 | 20240314 | 172500 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 115 | 20240314 | 172400 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 116 | 20240314 | 172300 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 117 | 20240314 | 172200 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 118 | 20240314 | 172100 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 119 | 20240314 | 172000 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 120 | 20240314 | 171900 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 121 | 20240314 | 171800 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 122 | 20240314 | 171700 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 273776 |
| 123 | 20240314 | 171600 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 124 | 20240314 | 171500 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 125 | 20240314 | 171400 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 126 | 20240314 | 171300 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 127 | 20240314 | 171200 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 128 | 20240314 | 171100 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 129 | 20240314 | 171000 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 130 | 20240314 | 170900 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 131 | 20240314 | 170800 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 132 | 20240314 | 170700 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 133 | 20240314 | 170600 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 134 | 20240314 | 170500 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 135 | 20240314 | 170400 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 136 | 20240314 | 170300 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 137 | 20240314 | 170200 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 138 | 20240314 | 170100 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 139 | 20240314 | 170000 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 140 | 20240314 | 165900 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 141 | 20240314 | 165800 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 142 | 20240314 | 165700 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 143 | 20240314 | 165600 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 144 | 20240314 | 165500 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 145 | 20240314 | 165400 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 146 | 20240314 | 165300 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 147 | 20240314 | 165200 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 148 | 20240314 | 165100 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 149 | 20240314 | 165000 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 150 | 20240314 | 164900 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 151 | 20240314 | 164800 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 152 | 20240314 | 164700 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 273776 |
| 153 | 20240314 | 164600 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 154 | 20240314 | 164500 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 155 | 20240314 | 164400 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 156 | 20240314 | 164300 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 157 | 20240314 | 164200 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 158 | 20240314 | 164100 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 159 | 20240314 | 164000 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 160 | 20240314 | 163900 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 161 | 20240314 | 163800 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 162 | 20240314 | 163700 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 163 | 20240314 | 163600 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 164 | 20240314 | 163500 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 165 | 20240314 | 163400 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 166 | 20240314 | 163300 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 167 | 20240314 | 163200 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 168 | 20240314 | 163100 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 169 | 20240314 | 163000 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 170 | 20240314 | 162900 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 171 | 20240314 | 162800 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 172 | 20240314 | 162700 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 173 | 20240314 | 162600 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 174 | 20240314 | 162500 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 175 | 20240314 | 162400 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 176 | 20240314 | 162300 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 177 | 20240314 | 162200 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 178 | 20240314 | 162100 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 179 | 20240314 | 162000 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 180 | 20240314 | 161900 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 181 | 20240314 | 161800 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 182 | 20240314 | 161700 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 273776 |
| 183 | 20240314 | 161600 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 184 | 20240314 | 161500 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 185 | 20240314 | 161400 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 186 | 20240314 | 161300 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 187 | 20240314 | 161200 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 188 | 20240314 | 161100 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 189 | 20240314 | 161000 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 190 | 20240314 | 160900 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 191 | 20240314 | 160800 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 192 | 20240314 | 160700 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 193 | 20240314 | 160600 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 194 | 20240314 | 160500 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 195 | 20240314 | 160400 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 196 | 20240314 | 160300 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 197 | 20240314 | 160200 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 198 | 20240314 | 160100 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 199 | 20240314 | 160000 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 200 | 20240314 | 155900 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 201 | 20240314 | 155800 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 202 | 20240314 | 155700 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 203 | 20240314 | 155600 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 204 | 20240314 | 155500 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 205 | 20240314 | 155400 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 206 | 20240314 | 155300 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 207 | 20240314 | 155200 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 208 | 20240314 | 155100 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 209 | 20240314 | 155000 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 210 | 20240314 | 154900 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 211 | 20240314 | 154800 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 212 | 20240314 | 154700 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 273776 |
| 213 | 20240314 | 154600 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 214 | 20240314 | 154500 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 215 | 20240314 | 154400 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 216 | 20240314 | 154300 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 217 | 20240314 | 154200 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 218 | 20240314 | 154100 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 219 | 20240314 | 154000 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 220 | 20240314 | 153900 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 221 | 20240314 | 153800 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 222 | 20240314 | 153700 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 223 | 20240314 | 153600 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 224 | 20240314 | 153500 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 225 | 20240314 | 153400 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 226 | 20240314 | 153300 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 227 | 20240314 | 153200 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 228 | 20240314 | 153100 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 0 |
| 229 | 20240314 | 153000 | 209794520400 | 186800 | 186800 | 186800 | 186800 | 273776 |
| 230 | 20240314 | 152900 | 158653163600 | 187300 | 187300 | 187300 | 187300 | 0 |
| 231 | 20240314 | 152800 | 158653163600 | 187300 | 187300 | 187300 | 187300 | 0 |
| 232 | 20240314 | 152700 | 158653163600 | 187300 | 187300 | 187300 | 187300 | 0 |
| 233 | 20240314 | 152600 | 158653163600 | 187300 | 187300 | 187300 | 187300 | 0 |
| 234 | 20240314 | 152500 | 158653163600 | 187300 | 187300 | 187300 | 187300 | 0 |
| 235 | 20240314 | 152400 | 158653163600 | 187300 | 187300 | 187300 | 187300 | 0 |
| 236 | 20240314 | 152300 | 158653163600 | 187300 | 187300 | 187300 | 187300 | 0 |
| 237 | 20240314 | 152200 | 158653163600 | 187300 | 187300 | 187300 | 187300 | 0 |
| 238 | 20240314 | 152100 | 158653163600 | 187300 | 187300 | 187300 | 187300 | 0 |
| 239 | 20240314 | 152000 | 158653163600 | 187300 | 187300 | 187300 | 187300 | 0 |
| 240 | 20240314 | 151900 | 158653163600 | 187300 | 187200 | 187300 | 187100 | 4490 |
| 241 | 20240314 | 151800 | 157812737400 | 187200 | 187300 | 187300 | 187100 | 3212 |
| 242 | 20240314 | 151700 | 157211588200 | 187300 | 187200 | 187300 | 187100 | 5892 |
| 243 | 20240314 | 151600 | 156108692200 | 187200 | 187100 | 187200 | 187100 | 4885 |
| 244 | 20240314 | 151500 | 155194621100 | 187100 | 187100 | 187200 | 187100 | 3764 |
| 245 | 20240314 | 151400 | 154490343200 | 187100 | 187200 | 187200 | 187100 | 3494 |
| 246 | 20240314 | 151300 | 153836422500 | 187100 | 187200 | 187200 | 187100 | 4341 |
| 247 | 20240314 | 151200 | 153023975100 | 187200 | 187200 | 187200 | 187100 | 2430 |
| 248 | 20240314 | 151100 | 152569277600 | 187100 | 187200 | 187200 | 187100 | 2250 |
| 249 | 20240314 | 151000 | 152148247800 | 187100 | 187100 | 187200 | 187100 | 4573 |
| 250 | 20240314 | 150900 | 151292390400 | 187200 | 187100 | 187200 | 187100 | 2287 |
| 251 | 20240314 | 150800 | 150864436200 | 187100 | 187200 | 187200 | 187100 | 2733 |
| 252 | 20240314 | 150700 | 150353011000 | 187200 | 187200 | 187200 | 187100 | 2015 |
| 253 | 20240314 | 150600 | 149975948700 | 187100 | 187200 | 187300 | 187100 | 2748 |
| 254 | 20240314 | 150500 | 149461600200 | 187200 | 187300 | 187300 | 187100 | 1637 |
| 255 | 20240314 | 150400 | 149155148300 | 187100 | 187300 | 187300 | 187100 | 6001 |
| 256 | 20240314 | 150300 | 148032036300 | 187200 | 187200 | 187300 | 187200 | 2109 |
| 257 | 20240314 | 150200 | 147637178700 | 187200 | 187100 | 187300 | 187100 | 1636 |
| 258 | 20240314 | 150100 | 147330838000 | 187200 | 187100 | 187300 | 187100 | 5814 |
| 259 | 20240314 | 150000 | 146242566300 | 187100 | 187200 | 187300 | 187100 | 4123 |
| 260 | 20240314 | 145900 | 145470818700 | 187200 | 187200 | 187300 | 187200 | 1928 |
| 261 | 20240314 | 145800 | 145109875600 | 187200 | 187200 | 187300 | 187200 | 1326 |
| 262 | 20240314 | 145700 | 144861603100 | 187200 | 187200 | 187300 | 187200 | 1638 |
| 263 | 20240314 | 145600 | 144554902500 | 187200 | 187200 | 187300 | 187200 | 1068 |
| 264 | 20240314 | 145500 | 144354947400 | 187200 | 187200 | 187300 | 187200 | 1411 |
| 265 | 20240314 | 145400 | 144090787200 | 187200 | 187200 | 187300 | 187200 | 1527 |
| 266 | 20240314 | 145300 | 143804929200 | 187200 | 187200 | 187300 | 187100 | 3186 |
| 267 | 20240314 | 145200 | 143208537800 | 187200 | 187200 | 187300 | 187200 | 1758 |
| 268 | 20240314 | 145100 | 142879436600 | 187200 | 187300 | 187300 | 187200 | 2160 |
| 269 | 20240314 | 145000 | 142475075200 | 187300 | 187200 | 187300 | 187200 | 1488 |
| 270 | 20240314 | 144900 | 142196483700 | 187200 | 187200 | 187300 | 187100 | 1428 |
| 271 | 20240314 | 144800 | 141929160400 | 187200 | 187200 | 187300 | 187100 | 2258 |
| 272 | 20240314 | 144700 | 141506472200 | 187200 | 187200 | 187200 | 187100 | 6680 |
| 273 | 20240314 | 144600 | 140256035900 | 187200 | 187100 | 187200 | 187100 | 3338 |
| 274 | 20240314 | 144500 | 139631280100 | 187200 | 187100 | 187200 | 187100 | 1900 |
| 275 | 20240314 | 144400 | 139275768300 | 187100 | 187100 | 187200 | 187100 | 1302 |
| 276 | 20240314 | 144300 | 139032110400 | 187100 | 187200 | 187200 | 187100 | 1440 |
| 277 | 20240314 | 144200 | 138762653200 | 187200 | 187200 | 187300 | 187100 | 10994 |
| 278 | 20240314 | 144100 | 136704568900 | 187300 | 187200 | 187300 | 187200 | 2439 |
| 279 | 20240314 | 144000 | 136247951900 | 187200 | 187200 | 187300 | 187200 | 3118 |
| 280 | 20240314 | 143900 | 135664228600 | 187200 | 187200 | 187300 | 187200 | 1250 |
| 281 | 20240314 | 143800 | 135430186300 | 187200 | 187300 | 187300 | 187200 | 1491 |
| 282 | 20240314 | 143700 | 135151037500 | 187200 | 187200 | 187300 | 187200 | 1127 |
| 283 | 20240314 | 143600 | 134940038100 | 187200 | 187300 | 187300 | 187200 | 1622 |
| 284 | 20240314 | 143500 | 134636337400 | 187300 | 187200 | 187300 | 187200 | 809 |
| 285 | 20240314 | 143400 | 134484874600 | 187200 | 187200 | 187300 | 187200 | 3297 |
| 286 | 20240314 | 143300 | 133867446100 | 187200 | 187200 | 187300 | 187200 | 1595 |
| 287 | 20240314 | 143200 | 133568840400 | 187200 | 187200 | 187300 | 187200 | 4301 |
| 288 | 20240314 | 143100 | 132763675900 | 187300 | 187200 | 187300 | 187200 | 4977 |
| 289 | 20240314 | 143000 | 131831908500 | 187300 | 187300 | 187300 | 187200 | 1899 |
| 290 | 20240314 | 142900 | 131476393300 | 187200 | 187300 | 187300 | 187200 | 1295 |
| 291 | 20240314 | 142800 | 131233927100 | 187300 | 187200 | 187300 | 187200 | 1600 |
| 292 | 20240314 | 142700 | 130934384500 | 187300 | 187300 | 187300 | 187200 | 1646 |
| 293 | 20240314 | 142600 | 130626219900 | 187300 | 187200 | 187300 | 187200 | 1459 |
| 294 | 20240314 | 142500 | 130353013400 | 187300 | 187200 | 187300 | 187200 | 3559 |
| 295 | 20240314 | 142400 | 129686601700 | 187300 | 187300 | 187400 | 187200 | 9790 |
| 296 | 20240314 | 142300 | 127853810100 | 187300 | 187300 | 187400 | 187300 | 10618 |
| 297 | 20240314 | 142200 | 125865034400 | 187300 | 187300 | 187400 | 187300 | 1725 |
| 298 | 20240314 | 142100 | 125541889100 | 187400 | 187300 | 187400 | 187300 | 1693 |
| 299 | 20240314 | 142000 | 125224747400 | 187400 | 187400 | 187400 | 187300 | 1382 |
| 300 | 20240314 | 141900 | 124965853600 | 187400 | 187300 | 187400 | 187300 | 2340 |
| 301 | 20240314 | 141800 | 124527498600 | 187300 | 187300 | 187400 | 187300 | 1497 |
| 302 | 20240314 | 141700 | 124247075400 | 187300 | 187400 | 187400 | 187300 | 1975 |
| 303 | 20240314 | 141600 | 123877081400 | 187400 | 187300 | 187400 | 187300 | 1837 |
| 304 | 20240314 | 141500 | 123532910800 | 187300 | 187300 | 187400 | 187300 | 1818 |
| 305 | 20240314 | 141400 | 123192375100 | 187300 | 187400 | 187500 | 187300 | 4205 |
| 306 | 20240314 | 141300 | 122404399400 | 187400 | 187500 | 187500 | 187400 | 1662 |
| 307 | 20240314 | 141200 | 122092912600 | 187400 | 187400 | 187500 | 187400 | 1382 |
| 308 | 20240314 | 141100 | 121833899700 | 187400 | 187400 | 187500 | 187400 | 995 |
| 309 | 20240314 | 141000 | 121647411700 | 187400 | 187400 | 187500 | 187400 | 1609 |
| 310 | 20240314 | 140900 | 121345876900 | 187400 | 187500 | 187500 | 187400 | 2320 |
| 311 | 20240314 | 140800 | 120911102500 | 187400 | 187400 | 187500 | 187400 | 1175 |
| 312 | 20240314 | 140700 | 120690903300 | 187400 | 187400 | 187500 | 187400 | 1257 |
| 313 | 20240314 | 140600 | 120455333000 | 187400 | 187400 | 187600 | 187400 | 5397 |
| 314 | 20240314 | 140500 | 119443505300 | 187400 | 187500 | 187500 | 187400 | 1675 |
| 315 | 20240314 | 140400 | 119129591600 | 187400 | 187400 | 187500 | 187400 | 1004 |
| 316 | 20240314 | 140300 | 118941429200 | 187400 | 187500 | 187500 | 187400 | 1401 |
| 317 | 20240314 | 140200 | 118678838600 | 187500 | 187500 | 187500 | 187400 | 2183 |
| 318 | 20240314 | 140100 | 118269631000 | 187500 | 187600 | 187600 | 187400 | 2606 |
| 319 | 20240314 | 140000 | 117781002900 | 187500 | 187500 | 187600 | 187500 | 1528 |
| 320 | 20240314 | 135900 | 117494471600 | 187500 | 187500 | 187600 | 187500 | 1504 |
| 321 | 20240314 | 135800 | 117212463800 | 187500 | 187500 | 187600 | 187500 | 1196 |
| 322 | 20240314 | 135700 | 116988200600 | 187500 | 187500 | 187600 | 187500 | 1857 |
| 323 | 20240314 | 135600 | 116639979300 | 187500 | 187600 | 187600 | 187500 | 2020 |
| 324 | 20240314 | 135500 | 116261116500 | 187500 | 187500 | 187600 | 187500 | 1927 |
| 325 | 20240314 | 135400 | 115899732800 | 187500 | 187500 | 187600 | 187500 | 1044 |
| 326 | 20240314 | 135300 | 115703943800 | 187500 | 187500 | 187600 | 187500 | 1616 |
| 327 | 20240314 | 135200 | 115400891300 | 187500 | 187600 | 187700 | 187500 | 1075 |
| 328 | 20240314 | 135100 | 115199253100 | 187600 | 187500 | 187700 | 187500 | 3508 |
| 329 | 20240314 | 135000 | 114541203000 | 187500 | 187400 | 187600 | 187400 | 3442 |
| 330 | 20240314 | 134900 | 113895879900 | 187400 | 187400 | 187500 | 187400 | 2748 |
| 331 | 20240314 | 134800 | 113380730300 | 187500 | 187400 | 187500 | 187400 | 2628 |
| 332 | 20240314 | 134700 | 112888089700 | 187400 | 187500 | 187500 | 187400 | 2302 |
| 333 | 20240314 | 134600 | 112456680600 | 187400 | 187400 | 187500 | 187400 | 2028 |
| 334 | 20240314 | 134500 | 112076611500 | 187500 | 187500 | 187600 | 187400 | 13908 |
| 335 | 20240314 | 134400 | 109469164300 | 187600 | 187500 | 187600 | 187500 | 3020 |
| 336 | 20240314 | 134300 | 108902883000 | 187500 | 187500 | 187600 | 187500 | 1226 |
| 337 | 20240314 | 134200 | 108672988100 | 187600 | 187500 | 187600 | 187500 | 1373 |
| 338 | 20240314 | 134100 | 108415518200 | 187600 | 187500 | 187600 | 187500 | 12563 |
| 339 | 20240314 | 134000 | 106059873400 | 187600 | 187500 | 187600 | 187500 | 2607 |
| 340 | 20240314 | 133900 | 105570919700 | 187500 | 187600 | 187700 | 187500 | 3712 |
| 341 | 20240314 | 133800 | 104874603900 | 187600 | 187600 | 187700 | 187600 | 2098 |
| 342 | 20240314 | 133700 | 104481006400 | 187600 | 187600 | 187700 | 187600 | 1639 |
| 343 | 20240314 | 133600 | 104173480300 | 187600 | 187700 | 187700 | 187600 | 3035 |
| 344 | 20240314 | 133500 | 103604104400 | 187600 | 187600 | 187700 | 187600 | 2445 |
| 345 | 20240314 | 133400 | 103145419200 | 187600 | 187600 | 187700 | 187600 | 6808 |
| 346 | 20240314 | 133300 | 101868222600 | 187600 | 187600 | 187700 | 187600 | 996 |
| 347 | 20240314 | 133200 | 101681342700 | 187600 | 187600 | 187700 | 187600 | 4120 |
| 348 | 20240314 | 133100 | 100908217200 | 187600 | 187600 | 187700 | 187600 | 1314 |
| 349 | 20240314 | 133000 | 100661665900 | 187700 | 187600 | 187700 | 187600 | 1370 |
| 350 | 20240314 | 132900 | 100404607700 | 187700 | 187600 | 187700 | 187600 | 1582 |
| 351 | 20240314 | 132800 | 100107746200 | 187700 | 187600 | 187800 | 187600 | 1785 |
| 352 | 20240314 | 132700 | 99772730100 | 187600 | 187600 | 187800 | 187600 | 4031 |
| 353 | 20240314 | 132600 | 99016135400 | 187600 | 187700 | 187700 | 187600 | 2208 |
| 354 | 20240314 | 132500 | 98601827500 | 187600 | 187700 | 187800 | 187600 | 3258 |
| 355 | 20240314 | 132400 | 97990408700 | 187700 | 187700 | 187800 | 187700 | 6229 |
| 356 | 20240314 | 132300 | 96821220100 | 187800 | 187700 | 187800 | 187700 | 1769 |
| 357 | 20240314 | 132200 | 96489136900 | 187700 | 187800 | 187800 | 187700 | 2151 |
| 358 | 20240314 | 132100 | 96085357700 | 187700 | 187700 | 187800 | 187700 | 3128 |
| 359 | 20240314 | 132000 | 95498185100 | 187800 | 187700 | 187800 | 187700 | 1293 |
| 360 | 20240314 | 131900 | 95255446000 | 187700 | 187800 | 187800 | 187700 | 1599 |
| 361 | 20240314 | 131800 | 94955290500 | 187700 | 187700 | 187800 | 187700 | 3154 |
| 362 | 20240314 | 131700 | 94363144700 | 187700 | 187800 | 187900 | 187700 | 3038 |
| 363 | 20240314 | 131600 | 93792732400 | 187800 | 187900 | 187900 | 187800 | 4683 |
| 364 | 20240314 | 131500 | 92913215100 | 187800 | 187800 | 187900 | 187800 | 1822 |
| 365 | 20240314 | 131400 | 92571033400 | 187800 | 187800 | 187900 | 187800 | 1740 |
| 366 | 20240314 | 131300 | 92244246700 | 187800 | 187900 | 187900 | 187800 | 1649 |
| 367 | 20240314 | 131200 | 91934535900 | 187800 | 187800 | 187900 | 187800 | 1524 |
| 368 | 20240314 | 131100 | 91648309300 | 187800 | 187800 | 187900 | 187800 | 1202 |
| 369 | 20240314 | 131000 | 91422563800 | 187800 | 187800 | 187900 | 187800 | 829 |
| 370 | 20240314 | 130900 | 91266874100 | 187800 | 187800 | 187900 | 187800 | 1136 |
| 371 | 20240314 | 130800 | 91053510700 | 187800 | 187800 | 187900 | 187800 | 592 |
| 372 | 20240314 | 130700 | 90942326500 | 187800 | 187800 | 187900 | 187800 | 950 |
| 373 | 20240314 | 130600 | 90763889100 | 187900 | 187900 | 188000 | 187800 | 930 |
| 374 | 20240314 | 130500 | 90589197800 | 187900 | 187900 | 188000 | 187800 | 5490 |
| 375 | 20240314 | 130400 | 89557643600 | 187800 | 187900 | 187900 | 187800 | 940 |
| 376 | 20240314 | 130300 | 89381075900 | 187800 | 187900 | 187900 | 187800 | 1244 |
| 377 | 20240314 | 130200 | 89147403600 | 187800 | 187800 | 187900 | 187800 | 1121 |
| 378 | 20240314 | 130100 | 88936841400 | 187900 | 187800 | 187900 | 187800 | 1353 |
| 379 | 20240314 | 130000 | 88682658800 | 187900 | 187900 | 187900 | 187800 | 2017 |
| 380 | 20240314 | 125900 | 88303786700 | 187900 | 187800 | 187900 | 187800 | 2560 |
| 381 | 20240314 | 125800 | 87822818100 | 187800 | 187900 | 187900 | 187800 | 988 |
| 382 | 20240314 | 125700 | 87637245100 | 187800 | 187900 | 187900 | 187800 | 1721 |
| 383 | 20240314 | 125600 | 87314015700 | 187800 | 187900 | 187900 | 187800 | 1536 |
| 384 | 20240314 | 125500 | 87025524800 | 187900 | 187900 | 187900 | 187800 | 2222 |
| 385 | 20240314 | 125400 | 86608171000 | 187800 | 187900 | 187900 | 187800 | 1431 |
| 386 | 20240314 | 125300 | 86339390600 | 187800 | 187900 | 187900 | 187800 | 1784 |
| 387 | 20240314 | 125200 | 86004326900 | 187900 | 187800 | 187900 | 187800 | 1212 |
| 388 | 20240314 | 125100 | 85776678600 | 187800 | 187800 | 187900 | 187800 | 1073 |
| 389 | 20240314 | 125000 | 85575107200 | 187800 | 188000 | 188000 | 187800 | 9838 |
| 390 | 20240314 | 124900 | 83726586700 | 187900 | 187900 | 188000 | 187900 | 5831 |
| 391 | 20240314 | 124800 | 82630934000 | 187900 | 188000 | 188000 | 187900 | 951 |
| 392 | 20240314 | 124700 | 82452232800 | 188000 | 188000 | 188000 | 187900 | 1774 |
| 393 | 20240314 | 124600 | 82118862900 | 187900 | 188000 | 188000 | 187900 | 1164 |
| 394 | 20240314 | 124500 | 81900092000 | 188000 | 187900 | 188000 | 187900 | 828 |
| 395 | 20240314 | 124400 | 81744474200 | 188000 | 187900 | 188000 | 187900 | 920 |
| 396 | 20240314 | 124300 | 81571571500 | 187900 | 188000 | 188100 | 187900 | 992 |
| 397 | 20240314 | 124200 | 81385108600 | 188000 | 187900 | 188000 | 187900 | 3829 |
| 398 | 20240314 | 124100 | 80665306600 | 187900 | 188000 | 188000 | 187900 | 761 |
| 399 | 20240314 | 124000 | 80522281100 | 188000 | 188000 | 188000 | 187900 | 2674 |
| 400 | 20240314 | 123900 | 80019643400 | 187900 | 187900 | 188000 | 187900 | 619 |
| 401 | 20240314 | 123800 | 79903312500 | 187900 | 188000 | 188000 | 187900 | 1603 |
| 402 | 20240314 | 123700 | 79601991900 | 187900 | 188000 | 188000 | 187900 | 798 |
| 403 | 20240314 | 123600 | 79452021800 | 188000 | 187900 | 188000 | 187900 | 1130 |
| 404 | 20240314 | 123500 | 79239644100 | 187900 | 188000 | 188100 | 187900 | 2997 |
| 405 | 20240314 | 123400 | 78676237700 | 188000 | 188000 | 188100 | 188000 | 1355 |
| 406 | 20240314 | 123300 | 78421492500 | 188000 | 188000 | 188100 | 188000 | 737 |
| 407 | 20240314 | 123200 | 78282915700 | 188000 | 188100 | 188100 | 188000 | 1307 |
| 408 | 20240314 | 123100 | 78037181200 | 188000 | 188000 | 188100 | 188000 | 770 |
| 409 | 20240314 | 123000 | 77892395600 | 188100 | 188000 | 188100 | 188000 | 2092 |
| 410 | 20240314 | 122900 | 77499044200 | 188000 | 188000 | 188100 | 188000 | 886 |
| 411 | 20240314 | 122800 | 77332451500 | 188100 | 188000 | 188100 | 188000 | 1676 |
| 412 | 20240314 | 122700 | 77017342600 | 188000 | 188000 | 188100 | 188000 | 1093 |
| 413 | 20240314 | 122600 | 76811842700 | 188100 | 188000 | 188100 | 188000 | 1685 |
| 414 | 20240314 | 122500 | 76494994000 | 188000 | 188000 | 188100 | 188000 | 1467 |
| 415 | 20240314 | 122400 | 76219163500 | 188000 | 188000 | 188100 | 188000 | 1571 |
| 416 | 20240314 | 122300 | 75923775300 | 188100 | 188000 | 188100 | 188000 | 1289 |
| 417 | 20240314 | 122200 | 75681413000 | 188000 | 188100 | 188100 | 188000 | 603 |
| 418 | 20240314 | 122100 | 75568028700 | 188100 | 188000 | 188100 | 188000 | 860 |
| 419 | 20240314 | 122000 | 75406328700 | 188000 | 188000 | 188100 | 188000 | 638 |
| 420 | 20240314 | 121900 | 75286366800 | 188000 | 188000 | 188100 | 188000 | 911 |
| 421 | 20240314 | 121800 | 75115073500 | 188100 | 188000 | 188100 | 188000 | 764 |
| 422 | 20240314 | 121700 | 74971420200 | 188000 | 188000 | 188100 | 188000 | 1136 |
| 423 | 20240314 | 121600 | 74757831300 | 188000 | 188100 | 188100 | 188000 | 1038 |
| 424 | 20240314 | 121500 | 74562656800 | 188000 | 188000 | 188100 | 188000 | 1209 |
| 425 | 20240314 | 121400 | 74335326500 | 188000 | 188100 | 188100 | 188000 | 1841 |
| 426 | 20240314 | 121300 | 73989189300 | 188100 | 188100 | 188100 | 188000 | 1431 |
| 427 | 20240314 | 121200 | 73720053000 | 188100 | 188100 | 188200 | 188000 | 1791 |
| 428 | 20240314 | 121100 | 73383212000 | 188100 | 188100 | 188100 | 188000 | 1569 |
| 429 | 20240314 | 121000 | 73088146000 | 188000 | 188100 | 188100 | 188000 | 1687 |
| 430 | 20240314 | 120900 | 72770897100 | 188000 | 188000 | 188100 | 188000 | 2250 |
| 431 | 20240314 | 120800 | 72347753200 | 188100 | 188100 | 188100 | 188000 | 1378 |
| 432 | 20240314 | 120700 | 72088654700 | 188000 | 188000 | 188100 | 188000 | 992 |
| 433 | 20240314 | 120600 | 71902132800 | 188100 | 188000 | 188100 | 188000 | 679 |
| 434 | 20240314 | 120500 | 71774451000 | 188000 | 188000 | 188100 | 188000 | 1117 |
| 435 | 20240314 | 120400 | 71564434600 | 188100 | 188100 | 188100 | 188000 | 1000 |
| 436 | 20240314 | 120300 | 71376379200 | 188000 | 188000 | 188100 | 188000 | 960 |
| 437 | 20240314 | 120200 | 71195857900 | 188000 | 188100 | 188200 | 188000 | 1284 |
| 438 | 20240314 | 120100 | 70954403200 | 188100 | 188000 | 188200 | 188000 | 741 |
| 439 | 20240314 | 120000 | 70815033500 | 188000 | 188100 | 188200 | 188000 | 1363 |
| 440 | 20240314 | 115900 | 70558692700 | 188100 | 188000 | 188200 | 188000 | 1028 |
| 441 | 20240314 | 115800 | 70365318400 | 188100 | 188000 | 188100 | 188000 | 1268 |
| 442 | 20240314 | 115700 | 70126841000 | 188100 | 188100 | 188100 | 188000 | 994 |
| 443 | 20240314 | 115600 | 69939898500 | 188100 | 188100 | 188200 | 188000 | 2629 |
| 444 | 20240314 | 115500 | 69445429500 | 188000 | 188000 | 188100 | 188000 | 1002 |
| 445 | 20240314 | 115400 | 69257012400 | 188000 | 188000 | 188100 | 188000 | 1055 |
| 446 | 20240314 | 115300 | 69058607100 | 188000 | 188100 | 188100 | 188000 | 2488 |
| 447 | 20240314 | 115200 | 68590666000 | 188000 | 188100 | 188100 | 188000 | 1225 |
| 448 | 20240314 | 115100 | 68360345800 | 188100 | 188100 | 188100 | 188000 | 1022 |
| 449 | 20240314 | 115000 | 68168196800 | 188100 | 188100 | 188100 | 188000 | 1475 |
| 450 | 20240314 | 114900 | 67890845000 | 188000 | 188000 | 188100 | 188000 | 767 |
| 451 | 20240314 | 114800 | 67746634900 | 188000 | 188000 | 188100 | 188000 | 1686 |
| 452 | 20240314 | 114700 | 67429659700 | 188100 | 188000 | 188100 | 188000 | 1034 |
| 453 | 20240314 | 114600 | 67235237800 | 188000 | 188000 | 188100 | 188000 | 1169 |
| 454 | 20240314 | 114500 | 67015441300 | 188100 | 188000 | 188100 | 188000 | 1020 |
| 455 | 20240314 | 114400 | 66823651800 | 188000 | 188000 | 188100 | 188000 | 1745 |
| 456 | 20240314 | 114300 | 66495573400 | 188100 | 188100 | 188100 | 188000 | 2557 |
| 457 | 20240314 | 114200 | 66014774600 | 188100 | 188100 | 188200 | 188100 | 1838 |
| 458 | 20240314 | 114100 | 65669028000 | 188100 | 188100 | 188200 | 188100 | 1156 |
| 459 | 20240314 | 114000 | 65451571400 | 188100 | 188100 | 188200 | 188100 | 1068 |
| 460 | 20240314 | 113900 | 65250669700 | 188100 | 188100 | 188200 | 188100 | 1275 |
| 461 | 20240314 | 113800 | 65010793600 | 188200 | 188100 | 188200 | 188100 | 1321 |
| 462 | 20240314 | 113700 | 64762237600 | 188100 | 188100 | 188200 | 188100 | 1369 |
| 463 | 20240314 | 113600 | 64504660400 | 188100 | 188100 | 188200 | 188100 | 918 |
| 464 | 20240314 | 113500 | 64331943300 | 188100 | 188100 | 188200 | 188100 | 825 |
| 465 | 20240314 | 113400 | 64176731800 | 188100 | 188100 | 188200 | 188000 | 2980 |
| 466 | 20240314 | 113300 | 63616222500 | 188000 | 188000 | 188100 | 188000 | 983 |
| 467 | 20240314 | 113200 | 63431357000 | 188000 | 188100 | 188100 | 188000 | 2772 |
| 468 | 20240314 | 113100 | 62910006600 | 188100 | 188000 | 188100 | 188000 | 1367 |
| 469 | 20240314 | 113000 | 62652965700 | 188100 | 188100 | 188100 | 188000 | 1847 |
| 470 | 20240314 | 112900 | 62305631000 | 188000 | 188100 | 188100 | 188000 | 1061 |
| 471 | 20240314 | 112800 | 62106122700 | 188000 | 188100 | 188100 | 188000 | 3424 |
| 472 | 20240314 | 112700 | 61462244200 | 188000 | 188100 | 188100 | 188000 | 1482 |
| 473 | 20240314 | 112600 | 61183552600 | 188000 | 188000 | 188100 | 188000 | 1115 |
| 474 | 20240314 | 112500 | 60973893100 | 188000 | 188000 | 188100 | 188000 | 645 |
| 475 | 20240314 | 112400 | 60852626300 | 188000 | 188100 | 188100 | 188000 | 1462 |
| 476 | 20240314 | 112300 | 60577745700 | 188000 | 188000 | 188100 | 188000 | 925 |
| 477 | 20240314 | 112200 | 60403814800 | 188000 | 188100 | 188100 | 188000 | 1098 |
| 478 | 20240314 | 112100 | 60197354100 | 188000 | 188000 | 188100 | 188000 | 1313 |
| 479 | 20240314 | 112000 | 59950428500 | 188000 | 188000 | 188100 | 188000 | 998 |
| 480 | 20240314 | 111900 | 59762788200 | 188000 | 188100 | 188100 | 188000 | 1858 |
| 481 | 20240314 | 111800 | 59413455700 | 188000 | 188000 | 188100 | 188000 | 878 |
| 482 | 20240314 | 111700 | 59248362600 | 188100 | 188100 | 188200 | 188000 | 1346 |
| 483 | 20240314 | 111600 | 58995246500 | 188100 | 188100 | 188200 | 188000 | 4373 |
| 484 | 20240314 | 111500 | 58172726400 | 188100 | 188000 | 188100 | 188000 | 2445 |
| 485 | 20240314 | 111400 | 57712900400 | 188000 | 188000 | 188100 | 188000 | 549 |
| 486 | 20240314 | 111300 | 57609687200 | 188000 | 188000 | 188100 | 188000 | 867 |
| 487 | 20240314 | 111200 | 57446680700 | 188100 | 188100 | 188100 | 188000 | 1261 |
| 488 | 20240314 | 111100 | 57209606700 | 188000 | 188100 | 188100 | 188000 | 1306 |
| 489 | 20240314 | 111000 | 56964068900 | 188100 | 188100 | 188100 | 188000 | 1885 |
| 490 | 20240314 | 110900 | 56609681500 | 188000 | 188000 | 188100 | 188000 | 1996 |
| 491 | 20240314 | 110800 | 56234407800 | 188000 | 188000 | 188100 | 188000 | 988 |
| 492 | 20240314 | 110700 | 56048641900 | 188000 | 188000 | 188100 | 188000 | 708 |
| 493 | 20240314 | 110600 | 55915521100 | 188000 | 188000 | 188100 | 188000 | 841 |
| 494 | 20240314 | 110500 | 55757411200 | 188000 | 188100 | 188100 | 188000 | 1985 |
| 495 | 20240314 | 110400 | 55384215100 | 188100 | 188100 | 188200 | 188000 | 2049 |
| 496 | 20240314 | 110300 | 54998782700 | 188200 | 188100 | 188200 | 188100 | 781 |
| 497 | 20240314 | 110200 | 54851862600 | 188100 | 188000 | 188200 | 188000 | 1556 |
| 498 | 20240314 | 110100 | 54559146700 | 188000 | 188000 | 188100 | 187900 | 1960 |
| 499 | 20240314 | 110000 | 54190655600 | 188000 | 187900 | 188000 | 187900 | 3269 |
| 500 | 20240314 | 105900 | 53576212500 | 188000 | 187900 | 188000 | 187900 | 1555 |
| 501 | 20240314 | 105800 | 53283993000 | 188000 | 188000 | 188000 | 187900 | 1703 |
| 502 | 20240314 | 105700 | 52963894900 | 187900 | 188000 | 188000 | 187900 | 4080 |
| 503 | 20240314 | 105600 | 52196980500 | 188000 | 188000 | 188100 | 187900 | 10966 |
| 504 | 20240314 | 105500 | 50135827300 | 188000 | 188000 | 188100 | 188000 | 6176 |
| 505 | 20240314 | 105400 | 48974709100 | 188000 | 188100 | 188200 | 188000 | 23296 |
| 506 | 20240314 | 105300 | 44593902600 | 188200 | 188200 | 188200 | 188100 | 1331 |
| 507 | 20240314 | 105200 | 44343507600 | 188100 | 188200 | 188300 | 188100 | 3194 |
| 508 | 20240314 | 105100 | 43742490300 | 188200 | 188200 | 188300 | 188100 | 2493 |
| 509 | 20240314 | 105000 | 43273380600 | 188100 | 188200 | 188200 | 188100 | 1582 |
| 510 | 20240314 | 104900 | 42975778200 | 188200 | 188200 | 188300 | 188100 | 1741 |
| 511 | 20240314 | 104800 | 42648149900 | 188200 | 188100 | 188300 | 188100 | 1066 |
| 512 | 20240314 | 104700 | 42447546900 | 188100 | 188100 | 188300 | 188100 | 1509 |
| 513 | 20240314 | 104600 | 42163613600 | 188200 | 188200 | 188300 | 188100 | 1857 |
| 514 | 20240314 | 104500 | 41814144300 | 188200 | 188200 | 188300 | 188200 | 677 |
| 515 | 20240314 | 104400 | 41686732000 | 188200 | 188100 | 188200 | 188100 | 2684 |
| 516 | 20240314 | 104300 | 41181648800 | 188100 | 188200 | 188200 | 188100 | 1682 |
| 517 | 20240314 | 104200 | 40865161700 | 188100 | 188200 | 188200 | 188100 | 848 |
| 518 | 20240314 | 104100 | 40705638300 | 188200 | 188300 | 188300 | 188100 | 1108 |
| 519 | 20240314 | 104000 | 40497121400 | 188200 | 188200 | 188300 | 188100 | 1839 |
| 520 | 20240314 | 103900 | 40151021200 | 188100 | 188100 | 188200 | 188100 | 3349 |
| 521 | 20240314 | 103800 | 39520890700 | 188100 | 188200 | 188200 | 188100 | 2069 |
| 522 | 20240314 | 103700 | 39131636900 | 188100 | 188200 | 188200 | 188100 | 1060 |
| 523 | 20240314 | 103600 | 38932179500 | 188200 | 188300 | 188300 | 188100 | 1765 |
| 524 | 20240314 | 103500 | 38600000400 | 188200 | 188200 | 188300 | 188100 | 4318 |
| 525 | 20240314 | 103400 | 37787367400 | 188200 | 188200 | 188300 | 188200 | 6217 |
| 526 | 20240314 | 103300 | 36617320900 | 188200 | 188300 | 188300 | 188200 | 902 |
| 527 | 20240314 | 103200 | 36447535900 | 188200 | 188300 | 188400 | 188200 | 5525 |
| 528 | 20240314 | 103100 | 35407097000 | 188300 | 188400 | 188400 | 188300 | 1359 |
| 529 | 20240314 | 103000 | 35151137100 | 188300 | 188300 | 188400 | 188300 | 696 |
| 530 | 20240314 | 102900 | 35020047200 | 188300 | 188500 | 188600 | 188300 | 7907 |
| 531 | 20240314 | 102800 | 33530268700 | 188500 | 188500 | 188600 | 188500 | 4811 |
| 532 | 20240314 | 102700 | 32623373200 | 188500 | 188500 | 188600 | 188500 | 561 |
| 533 | 20240314 | 102600 | 32517616300 | 188500 | 188500 | 188600 | 188500 | 585 |
| 534 | 20240314 | 102500 | 32407337000 | 188600 | 188600 | 188700 | 188500 | 1115 |
| 535 | 20240314 | 102400 | 32197080000 | 188600 | 188600 | 188700 | 188600 | 1108 |
| 536 | 20240314 | 102300 | 31988103900 | 188600 | 188600 | 188700 | 188600 | 505 |
| 537 | 20240314 | 102200 | 31892858700 | 188700 | 188600 | 188700 | 188600 | 815 |
| 538 | 20240314 | 102100 | 31739141000 | 188600 | 188600 | 188700 | 188600 | 942 |
| 539 | 20240314 | 102000 | 31561472500 | 188600 | 188600 | 188700 | 188600 | 967 |
| 540 | 20240314 | 101900 | 31379050100 | 188600 | 188600 | 188700 | 188600 | 578 |
| 541 | 20240314 | 101800 | 31270007300 | 188700 | 188700 | 188700 | 188600 | 821 |
| 542 | 20240314 | 101700 | 31115117700 | 188600 | 188600 | 188700 | 188600 | 1458 |
| 543 | 20240314 | 101600 | 30840054300 | 188700 | 188600 | 188700 | 188600 | 1059 |
| 544 | 20240314 | 101500 | 30640248300 | 188600 | 188600 | 188800 | 188600 | 527 |
| 545 | 20240314 | 101400 | 30540821800 | 188700 | 188700 | 188800 | 188600 | 2061 |
| 546 | 20240314 | 101300 | 30151899400 | 188700 | 188700 | 188800 | 188700 | 1361 |
| 547 | 20240314 | 101200 | 29895046600 | 188700 | 188800 | 188900 | 188700 | 778 |
| 548 | 20240314 | 101100 | 29748179700 | 188800 | 189000 | 189000 | 188800 | 2793 |
| 549 | 20240314 | 101000 | 29220687400 | 188900 | 189000 | 189100 | 188900 | 2933 |
| 550 | 20240314 | 100900 | 28666378800 | 189000 | 189100 | 189100 | 189000 | 744 |
| 551 | 20240314 | 100800 | 28525748600 | 189000 | 189000 | 189100 | 189000 | 780 |
| 552 | 20240314 | 100700 | 28378286500 | 189000 | 189100 | 189100 | 189000 | 1109 |
| 553 | 20240314 | 100600 | 28168676000 | 189000 | 189000 | 189100 | 189000 | 844 |
| 554 | 20240314 | 100500 | 28009146300 | 189000 | 189000 | 189100 | 189000 | 363 |
| 555 | 20240314 | 100400 | 27940536200 | 189100 | 188900 | 189100 | 188900 | 1122 |
| 556 | 20240314 | 100300 | 27728451700 | 188900 | 188900 | 189000 | 188900 | 848 |
| 557 | 20240314 | 100200 | 27568223300 | 188900 | 188900 | 189100 | 188900 | 3491 |
| 558 | 20240314 | 100100 | 26908435100 | 188900 | 188900 | 189000 | 188800 | 3412 |
| 559 | 20240314 | 100000 | 26263928000 | 188800 | 188900 | 188900 | 188800 | 794 |
| 560 | 20240314 | 095900 | 26114007600 | 188800 | 188900 | 188900 | 188800 | 957 |
| 561 | 20240314 | 095800 | 25933296100 | 188900 | 188800 | 188900 | 188800 | 413 |
| 562 | 20240314 | 095700 | 25855311600 | 188800 | 188900 | 188900 | 188800 | 363 |
| 563 | 20240314 | 095600 | 25786774300 | 188800 | 188800 | 188900 | 188700 | 584 |
| 564 | 20240314 | 095500 | 25676515900 | 188700 | 188700 | 188800 | 188700 | 604 |
| 565 | 20240314 | 095400 | 25562498800 | 188700 | 188700 | 188800 | 188600 | 628 |
| 566 | 20240314 | 095300 | 25443985700 | 188700 | 188500 | 188800 | 188500 | 3699 |
| 567 | 20240314 | 095200 | 24746183600 | 188500 | 188600 | 188700 | 188500 | 1654 |
| 568 | 20240314 | 095100 | 24434316900 | 188600 | 188500 | 188700 | 188500 | 1194 |
| 569 | 20240314 | 095000 | 24209122300 | 188500 | 188600 | 188600 | 188500 | 1217 |
| 570 | 20240314 | 094900 | 23979690600 | 188500 | 188500 | 188600 | 188500 | 1096 |
| 571 | 20240314 | 094800 | 23773059300 | 188600 | 188500 | 188600 | 188500 | 3229 |
| 572 | 20240314 | 094700 | 23164385100 | 188500 | 188700 | 188800 | 188500 | 3698 |
| 573 | 20240314 | 094600 | 22466866000 | 188700 | 188700 | 188800 | 188700 | 969 |
| 574 | 20240314 | 094500 | 22284007500 | 188700 | 188800 | 188900 | 188700 | 3437 |
| 575 | 20240314 | 094400 | 21635049800 | 188900 | 188800 | 188900 | 188800 | 1125 |
| 576 | 20240314 | 094300 | 21422622600 | 188900 | 189000 | 189000 | 188800 | 1293 |
| 577 | 20240314 | 094200 | 21178365300 | 188900 | 188900 | 189000 | 188900 | 1361 |
| 578 | 20240314 | 094100 | 20921243000 | 189000 | 188900 | 189000 | 188800 | 616 |
| 579 | 20240314 | 094000 | 20804863200 | 188900 | 189000 | 189000 | 188800 | 610 |
| 580 | 20240314 | 093900 | 20689619500 | 189000 | 188800 | 189000 | 188800 | 3348 |
| 581 | 20240314 | 093800 | 20057299300 | 188900 | 188900 | 188900 | 188800 | 1145 |
| 582 | 20240314 | 093700 | 19841021100 | 188900 | 188800 | 188900 | 188800 | 964 |
| 583 | 20240314 | 093600 | 19658935600 | 188900 | 188900 | 188900 | 188800 | 1610 |
| 584 | 20240314 | 093500 | 19354836100 | 188900 | 188800 | 188900 | 188800 | 1111 |
| 585 | 20240314 | 093400 | 19145045700 | 188800 | 188800 | 188900 | 188800 | 784 |
| 586 | 20240314 | 093300 | 18997011500 | 188900 | 188900 | 188900 | 188800 | 188 |
| 587 | 20240314 | 093200 | 18961510500 | 188800 | 188700 | 188900 | 188700 | 1446 |
| 588 | 20240314 | 093100 | 18688504200 | 188800 | 188700 | 188900 | 188600 | 2629 |
| 589 | 20240314 | 093000 | 18192172900 | 188700 | 188700 | 188800 | 188600 | 1564 |
| 590 | 20240314 | 092900 | 17897051800 | 188700 | 188700 | 188800 | 188600 | 1038 |
| 591 | 20240314 | 092800 | 17701175200 | 188700 | 188700 | 188800 | 188600 | 901 |
| 592 | 20240314 | 092700 | 17531151500 | 188700 | 188600 | 188700 | 188600 | 1840 |
| 593 | 20240314 | 092600 | 17184067700 | 188700 | 188800 | 188800 | 188600 | 2957 |
| 594 | 20240314 | 092500 | 16626111500 | 188800 | 188900 | 189000 | 188700 | 2431 |
| 595 | 20240314 | 092400 | 16167085400 | 189000 | 189000 | 189000 | 188900 | 1330 |
| 596 | 20240314 | 092300 | 15915832700 | 189000 | 188800 | 189000 | 188800 | 998 |
| 597 | 20240314 | 092200 | 15727320200 | 188900 | 189200 | 189200 | 188800 | 4354 |
| 598 | 20240314 | 092100 | 14904546000 | 189200 | 189200 | 189300 | 189100 | 695 |
| 599 | 20240314 | 092000 | 14773047600 | 189200 | 188900 | 189200 | 188900 | 2699 |
| 600 | 20240314 | 091900 | 14262565500 | 188900 | 189200 | 189300 | 188900 | 3773 |
| 601 | 20240314 | 091800 | 13549183300 | 189200 | 189100 | 189400 | 189100 | 6155 |
| 602 | 20240314 | 091700 | 12384354100 | 189200 | 189000 | 189200 | 188900 | 3984 |
| 603 | 20240314 | 091600 | 11631281600 | 188900 | 188800 | 189000 | 188800 | 1955 |
| 604 | 20240314 | 091500 | 11261970300 | 188900 | 188700 | 188900 | 188700 | 3028 |
| 605 | 20240314 | 091400 | 10690377800 | 188700 | 188700 | 188800 | 188600 | 1246 |
| 606 | 20240314 | 091300 | 10455195900 | 188600 | 188700 | 188700 | 188600 | 1074 |
| 607 | 20240314 | 091200 | 10252563100 | 188700 | 188700 | 188800 | 188600 | 1446 |
| 608 | 20240314 | 091100 | 9979713100 | 188700 | 188900 | 188900 | 188600 | 3725 |
| 609 | 20240314 | 091000 | 9276429900 | 188800 | 188700 | 188900 | 188600 | 2123 |
| 610 | 20240314 | 090900 | 8875671500 | 188700 | 188500 | 188800 | 188400 | 3776 |
| 611 | 20240314 | 090800 | 8163550100 | 188500 | 188600 | 188600 | 188400 | 1542 |
| 612 | 20240314 | 090700 | 7872893200 | 188500 | 188400 | 188600 | 188400 | 1945 |
| 613 | 20240314 | 090600 | 7506223800 | 188400 | 188200 | 188400 | 188200 | 3733 |
| 614 | 20240314 | 090500 | 6803163100 | 188200 | 188300 | 188300 | 188200 | 2136 |
| 615 | 20240314 | 090400 | 6401028900 | 188300 | 188500 | 188500 | 188200 | 2761 |
| 616 | 20240314 | 090300 | 5881001600 | 188400 | 188500 | 188700 | 188400 | 6863 |
| 617 | 20240314 | 090200 | 4587408900 | 188500 | 188500 | 188700 | 188400 | 8058 |
| 618 | 20240314 | 090100 | 3068363100 | 188700 | 188600 | 189000 | 188500 | 5683 |
| 619 | 20240314 | 090000 | 1995601800 | 188600 | 188800 | 188800 | 188500 | 10425 |