36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240312 | 185700 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 21832 |
| 3 | 20240312 | 185600 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 4 | 20240312 | 185500 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 5 | 20240312 | 185400 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 6 | 20240312 | 185300 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 7 | 20240312 | 185200 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 8 | 20240312 | 185100 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 9 | 20240312 | 185000 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 10 | 20240312 | 184900 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 11 | 20240312 | 184800 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 12 | 20240312 | 184700 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 13 | 20240312 | 184600 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 14 | 20240312 | 184500 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 15 | 20240312 | 184400 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 16 | 20240312 | 184300 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 17 | 20240312 | 184200 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 18 | 20240312 | 184100 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 19 | 20240312 | 184000 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 20 | 20240312 | 183900 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 21 | 20240312 | 183800 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 22 | 20240312 | 183700 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 23 | 20240312 | 183600 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 24 | 20240312 | 183500 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 25 | 20240312 | 183400 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 26 | 20240312 | 183300 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 27 | 20240312 | 183200 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 28 | 20240312 | 183100 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 29 | 20240312 | 183000 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 30 | 20240312 | 182900 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 31 | 20240312 | 182800 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 32 | 20240312 | 182700 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 21832 |
| 33 | 20240312 | 182600 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 34 | 20240312 | 182500 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 35 | 20240312 | 182400 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 36 | 20240312 | 182300 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 37 | 20240312 | 182200 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 38 | 20240312 | 182100 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 39 | 20240312 | 182000 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 40 | 20240312 | 181900 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 41 | 20240312 | 181800 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 42 | 20240312 | 181700 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 43 | 20240312 | 181600 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 44 | 20240312 | 181500 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 45 | 20240312 | 181400 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 46 | 20240312 | 181300 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 47 | 20240312 | 181200 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 48 | 20240312 | 181100 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 49 | 20240312 | 181000 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 50 | 20240312 | 180900 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 51 | 20240312 | 180800 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 52 | 20240312 | 180700 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 53 | 20240312 | 180600 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 54 | 20240312 | 180500 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 55 | 20240312 | 180400 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 56 | 20240312 | 180300 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 57 | 20240312 | 180200 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 58 | 20240312 | 180100 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 59 | 20240312 | 180000 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 60 | 20240312 | 175900 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 61 | 20240312 | 175800 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 62 | 20240312 | 175700 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 21832 |
| 63 | 20240312 | 175600 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 64 | 20240312 | 175500 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 65 | 20240312 | 175400 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 66 | 20240312 | 175300 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 67 | 20240312 | 175200 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 68 | 20240312 | 175100 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 69 | 20240312 | 175000 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 70 | 20240312 | 174900 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 71 | 20240312 | 174800 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 72 | 20240312 | 174700 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 73 | 20240312 | 174600 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 74 | 20240312 | 174500 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 75 | 20240312 | 174400 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 76 | 20240312 | 174300 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 77 | 20240312 | 174200 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 78 | 20240312 | 174100 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 79 | 20240312 | 174000 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 80 | 20240312 | 173900 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 81 | 20240312 | 173800 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 82 | 20240312 | 173700 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 83 | 20240312 | 173600 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 84 | 20240312 | 173500 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 85 | 20240312 | 173400 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 86 | 20240312 | 173300 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 87 | 20240312 | 173200 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 88 | 20240312 | 173100 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 89 | 20240312 | 173000 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 90 | 20240312 | 172900 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 91 | 20240312 | 172800 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 92 | 20240312 | 172700 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 21832 |
| 93 | 20240312 | 172600 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 94 | 20240312 | 172500 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 95 | 20240312 | 172400 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 96 | 20240312 | 172300 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 97 | 20240312 | 172200 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 98 | 20240312 | 172100 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 99 | 20240312 | 172000 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 100 | 20240312 | 171900 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 101 | 20240312 | 171800 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 102 | 20240312 | 171700 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 103 | 20240312 | 171600 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 104 | 20240312 | 171500 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 105 | 20240312 | 171400 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 106 | 20240312 | 171300 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 107 | 20240312 | 171200 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 108 | 20240312 | 171100 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 109 | 20240312 | 171000 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 110 | 20240312 | 170900 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 111 | 20240312 | 170800 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 112 | 20240312 | 170700 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 113 | 20240312 | 170600 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 114 | 20240312 | 170500 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 115 | 20240312 | 170400 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 116 | 20240312 | 170300 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 117 | 20240312 | 170200 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 118 | 20240312 | 170100 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 119 | 20240312 | 170000 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 120 | 20240312 | 165900 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 121 | 20240312 | 165800 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 122 | 20240312 | 165700 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 21832 |
| 123 | 20240312 | 165600 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 124 | 20240312 | 165500 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 125 | 20240312 | 165400 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 126 | 20240312 | 165300 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 127 | 20240312 | 165200 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 128 | 20240312 | 165100 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 129 | 20240312 | 165000 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 130 | 20240312 | 164900 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 131 | 20240312 | 164800 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 132 | 20240312 | 164700 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 133 | 20240312 | 164600 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 134 | 20240312 | 164500 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 135 | 20240312 | 164400 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 136 | 20240312 | 164300 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 137 | 20240312 | 164200 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 138 | 20240312 | 164100 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 139 | 20240312 | 164000 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 140 | 20240312 | 163900 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 141 | 20240312 | 163800 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 142 | 20240312 | 163700 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 143 | 20240312 | 163600 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 144 | 20240312 | 163500 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 145 | 20240312 | 163400 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 146 | 20240312 | 163300 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 147 | 20240312 | 163200 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 148 | 20240312 | 163100 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 149 | 20240312 | 163000 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 150 | 20240312 | 162900 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 151 | 20240312 | 162800 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 152 | 20240312 | 162700 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 21832 |
| 153 | 20240312 | 162600 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 154 | 20240312 | 162500 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 155 | 20240312 | 162400 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 156 | 20240312 | 162300 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 157 | 20240312 | 162200 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 158 | 20240312 | 162100 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 159 | 20240312 | 162000 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 160 | 20240312 | 161900 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 161 | 20240312 | 161800 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 162 | 20240312 | 161700 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 163 | 20240312 | 161600 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 164 | 20240312 | 161500 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 165 | 20240312 | 161400 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 166 | 20240312 | 161300 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 167 | 20240312 | 161200 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 168 | 20240312 | 161100 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 169 | 20240312 | 161000 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 170 | 20240312 | 160900 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 171 | 20240312 | 160800 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 172 | 20240312 | 160700 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 173 | 20240312 | 160600 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 174 | 20240312 | 160500 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 175 | 20240312 | 160400 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 176 | 20240312 | 160300 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 177 | 20240312 | 160200 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 178 | 20240312 | 160100 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 179 | 20240312 | 160000 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 180 | 20240312 | 155900 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 181 | 20240312 | 155800 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 182 | 20240312 | 155700 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 21832 |
| 183 | 20240312 | 155600 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 184 | 20240312 | 155500 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 185 | 20240312 | 155400 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 186 | 20240312 | 155300 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 187 | 20240312 | 155200 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 188 | 20240312 | 155100 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 189 | 20240312 | 155000 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 190 | 20240312 | 154900 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 191 | 20240312 | 154800 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 192 | 20240312 | 154700 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 193 | 20240312 | 154600 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 194 | 20240312 | 154500 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 195 | 20240312 | 154400 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 196 | 20240312 | 154300 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 197 | 20240312 | 154200 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 198 | 20240312 | 154100 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 199 | 20240312 | 154000 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 200 | 20240312 | 153900 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 201 | 20240312 | 153800 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 202 | 20240312 | 153700 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 203 | 20240312 | 153600 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 204 | 20240312 | 153500 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 205 | 20240312 | 153400 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 206 | 20240312 | 153300 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 207 | 20240312 | 153200 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 208 | 20240312 | 153100 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 0 |
| 209 | 20240312 | 153000 | 174599492300 | 185300 | 185300 | 185300 | 185300 | 21832 |
| 210 | 20240312 | 152900 | 170554022700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 211 | 20240312 | 152800 | 170554022700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 212 | 20240312 | 152700 | 170554022700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 213 | 20240312 | 152600 | 170554022700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 214 | 20240312 | 152500 | 170554022700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 215 | 20240312 | 152400 | 170554022700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 216 | 20240312 | 152300 | 170554022700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 217 | 20240312 | 152200 | 170554022700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 218 | 20240312 | 152100 | 170554022700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 219 | 20240312 | 152000 | 170554022700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 220 | 20240312 | 151900 | 170554022700 | 185200 | 185300 | 185300 | 185200 | 1862 |
| 221 | 20240312 | 151800 | 170209065200 | 185300 | 185300 | 185400 | 185200 | 2426 |
| 222 | 20240312 | 151700 | 169759552200 | 185300 | 185200 | 185300 | 185200 | 2617 |
| 223 | 20240312 | 151600 | 169274692700 | 185200 | 185300 | 185400 | 185200 | 2323 |
| 224 | 20240312 | 151500 | 168844262000 | 185400 | 185200 | 185400 | 185200 | 3650 |
| 225 | 20240312 | 151400 | 168167848800 | 185200 | 185300 | 185400 | 185200 | 3685 |
| 226 | 20240312 | 151300 | 167485162200 | 185400 | 185400 | 185500 | 185300 | 2156 |
| 227 | 20240312 | 151200 | 167085523600 | 185400 | 185500 | 185600 | 185400 | 2296 |
| 228 | 20240312 | 151100 | 166659667100 | 185400 | 185400 | 185500 | 185400 | 1385 |
| 229 | 20240312 | 151000 | 166402842700 | 185500 | 185300 | 185500 | 185300 | 1906 |
| 230 | 20240312 | 150900 | 166049381800 | 185300 | 185300 | 185500 | 185300 | 1778 |
| 231 | 20240312 | 150800 | 165719810700 | 185300 | 185300 | 185500 | 185300 | 1595 |
| 232 | 20240312 | 150700 | 165424095800 | 185400 | 185300 | 185500 | 185200 | 2829 |
| 233 | 20240312 | 150600 | 164899710100 | 185300 | 185400 | 185400 | 185300 | 2421 |
| 234 | 20240312 | 150500 | 164451064600 | 185400 | 185300 | 185400 | 185200 | 1944 |
| 235 | 20240312 | 150400 | 164090863200 | 185300 | 185300 | 185400 | 185200 | 3106 |
| 236 | 20240312 | 150300 | 163515386900 | 185300 | 185400 | 185500 | 185300 | 2149 |
| 237 | 20240312 | 150200 | 163117013100 | 185400 | 185300 | 185500 | 185300 | 3044 |
| 238 | 20240312 | 150100 | 162552668400 | 185400 | 185400 | 185500 | 185300 | 1205 |
| 239 | 20240312 | 150000 | 162329345300 | 185500 | 185400 | 185500 | 185300 | 2053 |
| 240 | 20240312 | 145900 | 161948786500 | 185400 | 185600 | 185700 | 185400 | 3462 |
| 241 | 20240312 | 145800 | 161306336800 | 185700 | 185400 | 185700 | 185400 | 3980 |
| 242 | 20240312 | 145700 | 160567770900 | 185400 | 184800 | 185500 | 184800 | 7109 |
| 243 | 20240312 | 145600 | 159251331700 | 184800 | 184700 | 184900 | 184600 | 1763 |
| 244 | 20240312 | 145500 | 158925603600 | 184700 | 184800 | 184900 | 184600 | 2159 |
| 245 | 20240312 | 145400 | 158526787200 | 184900 | 184800 | 184900 | 184700 | 1683 |
| 246 | 20240312 | 145300 | 158215769600 | 184800 | 185000 | 185000 | 184600 | 1994 |
| 247 | 20240312 | 145200 | 157847374300 | 184900 | 184800 | 185000 | 184600 | 1830 |
| 248 | 20240312 | 145100 | 157509256600 | 184700 | 185000 | 185000 | 184700 | 1581 |
| 249 | 20240312 | 145000 | 157217063000 | 185000 | 184700 | 185000 | 184700 | 1828 |
| 250 | 20240312 | 144900 | 156879129400 | 184600 | 184900 | 185000 | 184600 | 1676 |
| 251 | 20240312 | 144800 | 156569443600 | 184900 | 185100 | 185100 | 184900 | 2269 |
| 252 | 20240312 | 144700 | 156149641900 | 185100 | 184900 | 185100 | 184800 | 2784 |
| 253 | 20240312 | 144600 | 155634653100 | 184900 | 184800 | 185000 | 184800 | 1933 |
| 254 | 20240312 | 144500 | 155277308700 | 184800 | 184700 | 184900 | 184600 | 1300 |
| 255 | 20240312 | 144400 | 155037137000 | 184700 | 184700 | 184900 | 184600 | 1670 |
| 256 | 20240312 | 144300 | 154728726100 | 184700 | 184800 | 184900 | 184700 | 3050 |
| 257 | 20240312 | 144200 | 154165231800 | 184700 | 184300 | 185000 | 184300 | 4226 |
| 258 | 20240312 | 144100 | 153384842600 | 184300 | 184400 | 184500 | 184300 | 841 |
| 259 | 20240312 | 144000 | 153229770600 | 184400 | 184300 | 184500 | 184200 | 959 |
| 260 | 20240312 | 143900 | 153052999500 | 184300 | 184500 | 184600 | 184300 | 1035 |
| 261 | 20240312 | 143800 | 152862113900 | 184500 | 184600 | 184700 | 184500 | 1196 |
| 262 | 20240312 | 143700 | 152641354500 | 184600 | 184700 | 184800 | 184600 | 2400 |
| 263 | 20240312 | 143600 | 152198141900 | 184600 | 184500 | 184700 | 184500 | 1725 |
| 264 | 20240312 | 143500 | 151879725100 | 184500 | 184500 | 184700 | 184300 | 1699 |
| 265 | 20240312 | 143400 | 151566215000 | 184600 | 184500 | 184800 | 184500 | 2988 |
| 266 | 20240312 | 143300 | 151014502600 | 184500 | 184100 | 184600 | 184100 | 2587 |
| 267 | 20240312 | 143200 | 150537659400 | 184100 | 184000 | 184200 | 184000 | 1215 |
| 268 | 20240312 | 143100 | 150314002100 | 184000 | 184000 | 184100 | 183900 | 1792 |
| 269 | 20240312 | 143000 | 149984257000 | 184100 | 183900 | 184100 | 183800 | 2096 |
| 270 | 20240312 | 142900 | 149598587100 | 183900 | 184000 | 184100 | 183800 | 1227 |
| 271 | 20240312 | 142800 | 149372909400 | 184000 | 183900 | 184100 | 183800 | 2324 |
| 272 | 20240312 | 142700 | 148945360600 | 183900 | 183800 | 183900 | 183800 | 937 |
| 273 | 20240312 | 142600 | 148773079500 | 183800 | 183800 | 184000 | 183800 | 2315 |
| 274 | 20240312 | 142500 | 148347382800 | 183800 | 183800 | 183900 | 183800 | 912 |
| 275 | 20240312 | 142400 | 148179742800 | 183800 | 183800 | 183900 | 183800 | 1065 |
| 276 | 20240312 | 142300 | 147983990500 | 183800 | 183800 | 183900 | 183800 | 908 |
| 277 | 20240312 | 142200 | 147817094700 | 183800 | 183800 | 183900 | 183600 | 882 |
| 278 | 20240312 | 142100 | 147654974200 | 183800 | 183700 | 183800 | 183700 | 928 |
| 279 | 20240312 | 142000 | 147484474600 | 183700 | 183700 | 183900 | 183600 | 793 |
| 280 | 20240312 | 141900 | 147338776100 | 183700 | 183700 | 183800 | 183600 | 1260 |
| 281 | 20240312 | 141800 | 147107360300 | 183700 | 183800 | 183900 | 183600 | 1560 |
| 282 | 20240312 | 141700 | 146820758700 | 183800 | 183900 | 183900 | 183800 | 877 |
| 283 | 20240312 | 141600 | 146659559200 | 183800 | 183900 | 184000 | 183800 | 612 |
| 284 | 20240312 | 141500 | 146547008900 | 183900 | 183900 | 184000 | 183800 | 795 |
| 285 | 20240312 | 141400 | 146400813900 | 183900 | 184000 | 184100 | 183900 | 969 |
| 286 | 20240312 | 141300 | 146222574800 | 184000 | 184000 | 184100 | 184000 | 1088 |
| 287 | 20240312 | 141200 | 146022379900 | 184000 | 184000 | 184100 | 184000 | 804 |
| 288 | 20240312 | 141100 | 145874442000 | 184000 | 184100 | 184200 | 184000 | 949 |
| 289 | 20240312 | 141000 | 145699747800 | 184200 | 184200 | 184300 | 184100 | 966 |
| 290 | 20240312 | 140900 | 145521846600 | 184200 | 184200 | 184300 | 184200 | 676 |
| 291 | 20240312 | 140800 | 145397324000 | 184200 | 184200 | 184300 | 184200 | 901 |
| 292 | 20240312 | 140700 | 145231350700 | 184200 | 184300 | 184400 | 184200 | 1113 |
| 293 | 20240312 | 140600 | 145026250800 | 184300 | 184400 | 184500 | 184300 | 917 |
| 294 | 20240312 | 140500 | 144857179000 | 184400 | 184300 | 184500 | 184300 | 1999 |
| 295 | 20240312 | 140400 | 144488611800 | 184300 | 184100 | 184400 | 184100 | 1505 |
| 296 | 20240312 | 140300 | 144211278400 | 184200 | 184100 | 184300 | 184000 | 2384 |
| 297 | 20240312 | 140200 | 143772168200 | 184100 | 184000 | 184300 | 184000 | 1465 |
| 298 | 20240312 | 140100 | 143502373600 | 184000 | 184000 | 184100 | 184000 | 486 |
| 299 | 20240312 | 140000 | 143412942300 | 184000 | 184000 | 184100 | 184000 | 1122 |
| 300 | 20240312 | 135900 | 143206482600 | 184100 | 183900 | 184200 | 183800 | 1167 |
| 301 | 20240312 | 135800 | 142991750100 | 183900 | 183800 | 184400 | 183800 | 8632 |
| 302 | 20240312 | 135700 | 141402832400 | 183900 | 183800 | 183900 | 183800 | 877 |
| 303 | 20240312 | 135600 | 141241587800 | 183800 | 183600 | 183900 | 183600 | 2026 |
| 304 | 20240312 | 135500 | 140869206800 | 183600 | 183600 | 183800 | 183600 | 1590 |
| 305 | 20240312 | 135400 | 140577189700 | 183600 | 183600 | 183700 | 183600 | 670 |
| 306 | 20240312 | 135300 | 140454165700 | 183600 | 183700 | 183800 | 183600 | 836 |
| 307 | 20240312 | 135200 | 140300569400 | 183700 | 183800 | 183900 | 183700 | 610 |
| 308 | 20240312 | 135100 | 140188469100 | 183800 | 183900 | 184000 | 183800 | 1282 |
| 309 | 20240312 | 135000 | 139952750200 | 183800 | 183600 | 183900 | 183600 | 1397 |
| 310 | 20240312 | 134900 | 139696106500 | 183600 | 183700 | 183800 | 183600 | 801 |
| 311 | 20240312 | 134800 | 139549013800 | 183700 | 183600 | 183800 | 183600 | 870 |
| 312 | 20240312 | 134700 | 139389209900 | 183600 | 183700 | 183800 | 183600 | 782 |
| 313 | 20240312 | 134600 | 139245602800 | 183700 | 183800 | 183900 | 183600 | 920 |
| 314 | 20240312 | 134500 | 139076525800 | 183800 | 183800 | 184100 | 183800 | 1607 |
| 315 | 20240312 | 134400 | 138780916400 | 183800 | 183900 | 184000 | 183700 | 1527 |
| 316 | 20240312 | 134300 | 138500166300 | 183800 | 183800 | 183900 | 183700 | 1100 |
| 317 | 20240312 | 134200 | 138298025600 | 183700 | 183900 | 183900 | 183600 | 832 |
| 318 | 20240312 | 134100 | 138145099500 | 183900 | 183600 | 183900 | 183500 | 1867 |
| 319 | 20240312 | 134000 | 137802091500 | 183600 | 183500 | 183700 | 183500 | 1617 |
| 320 | 20240312 | 133900 | 137505250600 | 183500 | 183600 | 183700 | 183500 | 478 |
| 321 | 20240312 | 133800 | 137417521000 | 183700 | 183400 | 183700 | 183400 | 1064 |
| 322 | 20240312 | 133700 | 137222294500 | 183400 | 183600 | 183600 | 183400 | 955 |
| 323 | 20240312 | 133600 | 137047049200 | 183600 | 183700 | 183800 | 183500 | 666 |
| 324 | 20240312 | 133500 | 136924758300 | 183700 | 183600 | 183900 | 183500 | 1659 |
| 325 | 20240312 | 133400 | 136619953300 | 183600 | 183500 | 183700 | 183500 | 968 |
| 326 | 20240312 | 133300 | 136442213900 | 183500 | 183500 | 183600 | 183500 | 819 |
| 327 | 20240312 | 133200 | 136291914700 | 183500 | 183500 | 183700 | 183400 | 1447 |
| 328 | 20240312 | 133100 | 136026298800 | 183400 | 183600 | 183600 | 183400 | 1044 |
| 329 | 20240312 | 133000 | 135834716800 | 183500 | 183600 | 183600 | 183500 | 2500 |
| 330 | 20240312 | 132900 | 135375964000 | 183500 | 183600 | 183600 | 183500 | 810 |
| 331 | 20240312 | 132800 | 135227269500 | 183600 | 183600 | 183700 | 183600 | 771 |
| 332 | 20240312 | 132700 | 135085702500 | 183600 | 183600 | 183700 | 183500 | 788 |
| 333 | 20240312 | 132600 | 134941073400 | 183700 | 183500 | 183800 | 183400 | 1530 |
| 334 | 20240312 | 132500 | 134660326400 | 183500 | 183600 | 183900 | 183500 | 1843 |
| 335 | 20240312 | 132400 | 134321948000 | 183500 | 183800 | 183900 | 183500 | 1099 |
| 336 | 20240312 | 132300 | 134120103500 | 183800 | 183900 | 183900 | 183800 | 778 |
| 337 | 20240312 | 132200 | 133977068700 | 183900 | 184100 | 184200 | 183900 | 1442 |
| 338 | 20240312 | 132100 | 133711696100 | 184100 | 184200 | 184500 | 184100 | 1257 |
| 339 | 20240312 | 132000 | 133480027300 | 184300 | 184400 | 184400 | 184200 | 1090 |
| 340 | 20240312 | 131900 | 133279134400 | 184400 | 184300 | 184500 | 184300 | 2055 |
| 341 | 20240312 | 131800 | 132900188200 | 184400 | 184100 | 184500 | 184000 | 4073 |
| 342 | 20240312 | 131700 | 132149735100 | 184000 | 184100 | 184200 | 184000 | 975 |
| 343 | 20240312 | 131600 | 131970259100 | 184100 | 183900 | 184200 | 183900 | 1857 |
| 344 | 20240312 | 131500 | 131628447700 | 183900 | 183700 | 184000 | 183700 | 1138 |
| 345 | 20240312 | 131400 | 131419221200 | 183700 | 183900 | 183900 | 183700 | 1208 |
| 346 | 20240312 | 131300 | 131197137600 | 183800 | 183600 | 183900 | 183600 | 1388 |
| 347 | 20240312 | 131200 | 130942029300 | 183600 | 183600 | 183800 | 183600 | 1767 |
| 348 | 20240312 | 131100 | 130617497600 | 183600 | 183500 | 183800 | 183400 | 725 |
| 349 | 20240312 | 131000 | 130484390400 | 183500 | 183300 | 183700 | 183300 | 3148 |
| 350 | 20240312 | 130900 | 129906571900 | 183200 | 183300 | 183400 | 183200 | 2167 |
| 351 | 20240312 | 130800 | 129509328200 | 183300 | 183300 | 183400 | 183300 | 647 |
| 352 | 20240312 | 130700 | 129390732500 | 183300 | 183400 | 183500 | 183300 | 515 |
| 353 | 20240312 | 130600 | 129296304700 | 183400 | 183300 | 183500 | 183300 | 1118 |
| 354 | 20240312 | 130500 | 129091264000 | 183300 | 183400 | 183400 | 183300 | 709 |
| 355 | 20240312 | 130400 | 128961283700 | 183400 | 183300 | 183500 | 183300 | 617 |
| 356 | 20240312 | 130300 | 128848125000 | 183400 | 183400 | 183400 | 183300 | 921 |
| 357 | 20240312 | 130200 | 128679218700 | 183400 | 183300 | 183500 | 183300 | 703 |
| 358 | 20240312 | 130100 | 128550305600 | 183300 | 183200 | 183400 | 183200 | 1301 |
| 359 | 20240312 | 130000 | 128311814500 | 183200 | 183000 | 183200 | 183000 | 2525 |
| 360 | 20240312 | 125900 | 127849399200 | 183000 | 183100 | 183200 | 183000 | 2429 |
| 361 | 20240312 | 125800 | 127404632900 | 183200 | 183200 | 183300 | 183100 | 2754 |
| 362 | 20240312 | 125700 | 126900277300 | 183200 | 183300 | 183400 | 183100 | 2133 |
| 363 | 20240312 | 125600 | 126509489000 | 183300 | 183400 | 183400 | 183200 | 1517 |
| 364 | 20240312 | 125500 | 126231431300 | 183400 | 183400 | 183500 | 183300 | 1563 |
| 365 | 20240312 | 125400 | 125944845400 | 183400 | 183400 | 183500 | 183300 | 1601 |
| 366 | 20240312 | 125300 | 125651179700 | 183500 | 183400 | 183500 | 183400 | 504 |
| 367 | 20240312 | 125200 | 125558741700 | 183400 | 183200 | 183500 | 183200 | 1800 |
| 368 | 20240312 | 125100 | 125228741100 | 183200 | 183300 | 183300 | 183200 | 2085 |
| 369 | 20240312 | 125000 | 124846763600 | 183200 | 183400 | 183400 | 183200 | 1972 |
| 370 | 20240312 | 124900 | 124485272600 | 183400 | 183400 | 183500 | 183400 | 766 |
| 371 | 20240312 | 124800 | 124344785100 | 183400 | 183500 | 183600 | 183400 | 1137 |
| 372 | 20240312 | 124700 | 124136186500 | 183500 | 183500 | 183700 | 183300 | 3338 |
| 373 | 20240312 | 124600 | 123523845500 | 183500 | 183700 | 183700 | 183500 | 619 |
| 374 | 20240312 | 124500 | 123410210100 | 183700 | 183500 | 183800 | 183500 | 2243 |
| 375 | 20240312 | 124400 | 122998142900 | 183400 | 183500 | 183700 | 183400 | 4162 |
| 376 | 20240312 | 124300 | 122234477200 | 183500 | 183300 | 183500 | 183300 | 4740 |
| 377 | 20240312 | 124200 | 121365510300 | 183300 | 183500 | 183600 | 183300 | 5924 |
| 378 | 20240312 | 124100 | 120278725200 | 183600 | 183600 | 183700 | 183500 | 843 |
| 379 | 20240312 | 124000 | 120123948500 | 183600 | 183600 | 183700 | 183500 | 1315 |
| 380 | 20240312 | 123900 | 119882518700 | 183500 | 183600 | 183700 | 183500 | 2308 |
| 381 | 20240312 | 123800 | 119458852500 | 183600 | 183600 | 183700 | 183500 | 716 |
| 382 | 20240312 | 123700 | 119327416800 | 183600 | 183600 | 183700 | 183500 | 1145 |
| 383 | 20240312 | 123600 | 119117260300 | 183600 | 183600 | 183700 | 183500 | 1811 |
| 384 | 20240312 | 123500 | 118784797700 | 183500 | 183700 | 183800 | 183500 | 13184 |
| 385 | 20240312 | 123400 | 116364648900 | 183700 | 183800 | 183900 | 183700 | 1483 |
| 386 | 20240312 | 123300 | 116092089700 | 183800 | 183900 | 183900 | 183800 | 1072 |
| 387 | 20240312 | 123200 | 115895033700 | 183900 | 183900 | 184000 | 183800 | 541 |
| 388 | 20240312 | 123100 | 115795554500 | 183900 | 183900 | 184000 | 183800 | 1263 |
| 389 | 20240312 | 123000 | 115563287300 | 183800 | 184000 | 184000 | 183800 | 950 |
| 390 | 20240312 | 122900 | 115388620600 | 183900 | 183900 | 184000 | 183900 | 981 |
| 391 | 20240312 | 122800 | 115208210300 | 183900 | 184000 | 184000 | 183900 | 633 |
| 392 | 20240312 | 122700 | 115091771600 | 184000 | 184000 | 184100 | 183900 | 454 |
| 393 | 20240312 | 122600 | 115008240800 | 183900 | 183900 | 184100 | 183900 | 1092 |
| 394 | 20240312 | 122500 | 114807392300 | 184000 | 184000 | 184000 | 183900 | 656 |
| 395 | 20240312 | 122400 | 114686701800 | 184000 | 183900 | 184100 | 183900 | 752 |
| 396 | 20240312 | 122300 | 114548374500 | 183900 | 184000 | 184100 | 183900 | 2344 |
| 397 | 20240312 | 122200 | 114117032700 | 184000 | 184100 | 184200 | 184000 | 994 |
| 398 | 20240312 | 122100 | 113934075500 | 184100 | 184100 | 184200 | 184100 | 537 |
| 399 | 20240312 | 122000 | 113835211400 | 184100 | 184200 | 184200 | 184100 | 719 |
| 400 | 20240312 | 121900 | 113702805800 | 184200 | 184200 | 184300 | 184200 | 804 |
| 401 | 20240312 | 121800 | 113554702400 | 184300 | 184200 | 184400 | 184200 | 870 |
| 402 | 20240312 | 121700 | 113394386700 | 184200 | 184300 | 184400 | 184100 | 1182 |
| 403 | 20240312 | 121600 | 113176592900 | 184400 | 184300 | 184400 | 184200 | 570 |
| 404 | 20240312 | 121500 | 113071542100 | 184400 | 184500 | 184600 | 184300 | 797 |
| 405 | 20240312 | 121400 | 112924570400 | 184500 | 184800 | 184900 | 184500 | 1448 |
| 406 | 20240312 | 121300 | 112657099500 | 184900 | 185000 | 185000 | 184800 | 1226 |
| 407 | 20240312 | 121200 | 112430389800 | 185000 | 185100 | 185200 | 185000 | 1415 |
| 408 | 20240312 | 121100 | 112168549000 | 185100 | 185000 | 185200 | 184900 | 996 |
| 409 | 20240312 | 121000 | 111984255100 | 184900 | 185100 | 185100 | 184900 | 1219 |
| 410 | 20240312 | 120900 | 111758791600 | 185100 | 185100 | 185200 | 185000 | 2616 |
| 411 | 20240312 | 120800 | 111274490200 | 185100 | 184800 | 185100 | 184700 | 1797 |
| 412 | 20240312 | 120700 | 110942069300 | 184800 | 184500 | 184900 | 184500 | 2470 |
| 413 | 20240312 | 120600 | 110485795600 | 184500 | 184500 | 184600 | 184400 | 928 |
| 414 | 20240312 | 120500 | 110314588300 | 184500 | 184400 | 184700 | 184400 | 1654 |
| 415 | 20240312 | 120400 | 110009354400 | 184400 | 184500 | 184500 | 184300 | 746 |
| 416 | 20240312 | 120300 | 109871777600 | 184500 | 184500 | 184600 | 184300 | 1311 |
| 417 | 20240312 | 120200 | 109629970100 | 184500 | 184400 | 184800 | 184400 | 1536 |
| 418 | 20240312 | 120100 | 109346474600 | 184600 | 184000 | 184600 | 183900 | 1891 |
| 419 | 20240312 | 120000 | 108998021800 | 184100 | 183900 | 184200 | 183800 | 2419 |
| 420 | 20240312 | 115900 | 108552925100 | 183900 | 183800 | 183900 | 183800 | 956 |
| 421 | 20240312 | 115800 | 108377184900 | 183800 | 183800 | 183900 | 183700 | 821 |
| 422 | 20240312 | 115700 | 108226285400 | 183800 | 183700 | 183900 | 183600 | 1658 |
| 423 | 20240312 | 115600 | 107921656100 | 183700 | 183700 | 183800 | 183700 | 619 |
| 424 | 20240312 | 115500 | 107807939900 | 183800 | 183900 | 183900 | 183700 | 3026 |
| 425 | 20240312 | 115400 | 107251973500 | 183900 | 183800 | 184000 | 183800 | 938 |
| 426 | 20240312 | 115300 | 107079533300 | 183800 | 183900 | 184000 | 183700 | 1917 |
| 427 | 20240312 | 115200 | 106727009000 | 183800 | 183900 | 183900 | 183700 | 1489 |
| 428 | 20240312 | 115100 | 106453266000 | 183900 | 183800 | 184000 | 183800 | 1480 |
| 429 | 20240312 | 115000 | 106181158900 | 184000 | 183800 | 184000 | 183700 | 1004 |
| 430 | 20240312 | 114900 | 105996558800 | 183900 | 183900 | 183900 | 183800 | 663 |
| 431 | 20240312 | 114800 | 105874683900 | 183800 | 183800 | 184000 | 183700 | 2486 |
| 432 | 20240312 | 114700 | 105417860600 | 183800 | 183900 | 184000 | 183800 | 2755 |
| 433 | 20240312 | 114600 | 104911398600 | 184000 | 183900 | 184000 | 183800 | 740 |
| 434 | 20240312 | 114500 | 104775317500 | 184000 | 183900 | 184000 | 183800 | 492 |
| 435 | 20240312 | 114400 | 104684833200 | 183800 | 183800 | 184000 | 183800 | 1202 |
| 436 | 20240312 | 114300 | 104463809600 | 183800 | 183800 | 183900 | 183800 | 720 |
| 437 | 20240312 | 114200 | 104331457800 | 183800 | 183900 | 183900 | 183800 | 775 |
| 438 | 20240312 | 114100 | 104188973300 | 183900 | 184000 | 184000 | 183900 | 956 |
| 439 | 20240312 | 114000 | 104013090000 | 184000 | 184000 | 184100 | 183900 | 707 |
| 440 | 20240312 | 113900 | 103883030400 | 184000 | 184000 | 184100 | 183900 | 864 |
| 441 | 20240312 | 113800 | 103724095300 | 184000 | 184200 | 184200 | 184000 | 680 |
| 442 | 20240312 | 113700 | 103598916100 | 184100 | 183900 | 184200 | 183900 | 2349 |
| 443 | 20240312 | 113600 | 103166491200 | 184000 | 184000 | 184000 | 183900 | 718 |
| 444 | 20240312 | 113500 | 103034435400 | 184000 | 183900 | 184100 | 183900 | 902 |
| 445 | 20240312 | 113400 | 102868466600 | 183900 | 183800 | 184000 | 183800 | 919 |
| 446 | 20240312 | 113300 | 102699465500 | 183800 | 183700 | 183900 | 183700 | 1221 |
| 447 | 20240312 | 113200 | 102475062800 | 183800 | 183700 | 183900 | 183700 | 1022 |
| 448 | 20240312 | 113100 | 102287255100 | 183800 | 183800 | 183900 | 183700 | 1165 |
| 449 | 20240312 | 113000 | 102073167600 | 183800 | 183900 | 184000 | 183800 | 747 |
| 450 | 20240312 | 112900 | 101935856000 | 183900 | 183800 | 184000 | 183800 | 975 |
| 451 | 20240312 | 112800 | 101756591600 | 183800 | 183800 | 183900 | 183700 | 1562 |
| 452 | 20240312 | 112700 | 101469575100 | 183700 | 183800 | 183900 | 183700 | 1817 |
| 453 | 20240312 | 112600 | 101135616000 | 183900 | 183900 | 184100 | 183800 | 1204 |
| 454 | 20240312 | 112500 | 100914183900 | 183900 | 184100 | 184300 | 183900 | 2062 |
| 455 | 20240312 | 112400 | 100534687900 | 184100 | 184100 | 184200 | 184000 | 1978 |
| 456 | 20240312 | 112300 | 100170619000 | 184200 | 184100 | 184200 | 184000 | 639 |
| 457 | 20240312 | 112200 | 100052984000 | 184100 | 184100 | 184300 | 184100 | 901 |
| 458 | 20240312 | 112100 | 99887029600 | 184100 | 184000 | 184300 | 184000 | 2248 |
| 459 | 20240312 | 112000 | 99473137100 | 184000 | 184100 | 184100 | 184000 | 644 |
| 460 | 20240312 | 111900 | 99354632400 | 184000 | 184000 | 184100 | 184000 | 985 |
| 461 | 20240312 | 111800 | 99173368900 | 184000 | 183900 | 184100 | 183900 | 964 |
| 462 | 20240312 | 111700 | 98995992400 | 184000 | 184000 | 184200 | 183900 | 1106 |
| 463 | 20240312 | 111600 | 98792472300 | 184000 | 183900 | 184000 | 183900 | 826 |
| 464 | 20240312 | 111500 | 98640535600 | 184000 | 184200 | 184300 | 183900 | 2234 |
| 465 | 20240312 | 111400 | 98229370300 | 184200 | 184100 | 184300 | 184100 | 596 |
| 466 | 20240312 | 111300 | 98119575100 | 184100 | 184400 | 184500 | 184100 | 1649 |
| 467 | 20240312 | 111200 | 97815745900 | 184400 | 184500 | 184600 | 184400 | 1071 |
| 468 | 20240312 | 111100 | 97618203000 | 184500 | 184500 | 184700 | 184400 | 1388 |
| 469 | 20240312 | 111000 | 97362027600 | 184400 | 184300 | 184500 | 184300 | 1272 |
| 470 | 20240312 | 110900 | 97127527500 | 184300 | 184300 | 184400 | 184200 | 1157 |
| 471 | 20240312 | 110800 | 96914258700 | 184200 | 184300 | 184400 | 184100 | 2233 |
| 472 | 20240312 | 110700 | 96502787000 | 184200 | 184100 | 184300 | 184000 | 1352 |
| 473 | 20240312 | 110600 | 96253817300 | 184100 | 184000 | 184200 | 184000 | 935 |
| 474 | 20240312 | 110500 | 96081683400 | 184000 | 183800 | 184200 | 183800 | 914 |
| 475 | 20240312 | 110400 | 95913487200 | 183800 | 184000 | 184100 | 183800 | 2323 |
| 476 | 20240312 | 110300 | 95486183900 | 183900 | 183700 | 184100 | 183700 | 1277 |
| 477 | 20240312 | 110200 | 95251356000 | 183800 | 183900 | 183900 | 183700 | 1613 |
| 478 | 20240312 | 110100 | 94954945100 | 183800 | 184000 | 184000 | 183800 | 1224 |
| 479 | 20240312 | 110000 | 94729937500 | 184000 | 183800 | 184100 | 183800 | 2696 |
| 480 | 20240312 | 105900 | 94234232000 | 183800 | 183900 | 184000 | 183800 | 1493 |
| 481 | 20240312 | 105800 | 93959711500 | 184000 | 183900 | 184000 | 183800 | 848 |
| 482 | 20240312 | 105700 | 93803756900 | 184000 | 184000 | 184000 | 183800 | 1041 |
| 483 | 20240312 | 105600 | 93612336100 | 184000 | 184000 | 184100 | 183800 | 993 |
| 484 | 20240312 | 105500 | 93429661300 | 184000 | 183900 | 184000 | 183700 | 1571 |
| 485 | 20240312 | 105400 | 93140840300 | 183700 | 184100 | 184200 | 183700 | 2019 |
| 486 | 20240312 | 105300 | 92769740600 | 183800 | 184000 | 184300 | 183800 | 2059 |
| 487 | 20240312 | 105200 | 92390643000 | 183900 | 183600 | 184000 | 183600 | 1140 |
| 488 | 20240312 | 105100 | 92181176000 | 183800 | 183900 | 183900 | 183600 | 2816 |
| 489 | 20240312 | 105000 | 91663851500 | 183900 | 184200 | 184300 | 183800 | 4314 |
| 490 | 20240312 | 104900 | 90869925500 | 184200 | 184400 | 184500 | 184200 | 2149 |
| 491 | 20240312 | 104800 | 90473911800 | 184300 | 184400 | 184700 | 184200 | 2399 |
| 492 | 20240312 | 104700 | 90031506900 | 184400 | 184400 | 184500 | 184200 | 1600 |
| 493 | 20240312 | 104600 | 89736438100 | 184400 | 184600 | 184700 | 184300 | 1696 |
| 494 | 20240312 | 104500 | 89423542700 | 184600 | 184400 | 184700 | 184400 | 1557 |
| 495 | 20240312 | 104400 | 89136140100 | 184400 | 184200 | 184400 | 184000 | 2236 |
| 496 | 20240312 | 104300 | 88724291300 | 184200 | 184200 | 184200 | 184000 | 1717 |
| 497 | 20240312 | 104200 | 88408208200 | 184100 | 184400 | 184400 | 184100 | 1294 |
| 498 | 20240312 | 104100 | 88169824400 | 184400 | 184600 | 184600 | 184400 | 804 |
| 499 | 20240312 | 104000 | 88021511300 | 184600 | 184700 | 184900 | 184600 | 1773 |
| 500 | 20240312 | 103900 | 87693921200 | 184700 | 184300 | 184700 | 184300 | 2623 |
| 501 | 20240312 | 103800 | 87209898900 | 184400 | 184200 | 184400 | 184200 | 1676 |
| 502 | 20240312 | 103700 | 86901046000 | 184200 | 184200 | 184300 | 184000 | 2580 |
| 503 | 20240312 | 103600 | 86425984300 | 184200 | 184300 | 184400 | 184100 | 1278 |
| 504 | 20240312 | 103500 | 86190522200 | 184300 | 184400 | 184500 | 184100 | 1439 |
| 505 | 20240312 | 103400 | 85925358500 | 184400 | 184200 | 184600 | 184100 | 1965 |
| 506 | 20240312 | 103300 | 85563122600 | 184100 | 184200 | 184300 | 184000 | 1602 |
| 507 | 20240312 | 103200 | 85268174600 | 184300 | 184600 | 184700 | 184200 | 2684 |
| 508 | 20240312 | 103100 | 84773068400 | 184700 | 184900 | 184900 | 184400 | 1116 |
| 509 | 20240312 | 103000 | 84566965700 | 184900 | 185000 | 185200 | 184800 | 2623 |
| 510 | 20240312 | 102900 | 84081667700 | 185000 | 184100 | 185000 | 184100 | 4176 |
| 511 | 20240312 | 102800 | 83311191600 | 184100 | 183800 | 184100 | 183800 | 2626 |
| 512 | 20240312 | 102700 | 82828199400 | 183900 | 184000 | 184000 | 183800 | 1310 |
| 513 | 20240312 | 102600 | 82587345900 | 183900 | 183900 | 184000 | 183800 | 881 |
| 514 | 20240312 | 102500 | 82425329600 | 183900 | 183600 | 184000 | 183600 | 3936 |
| 515 | 20240312 | 102400 | 81701882000 | 183600 | 183600 | 183700 | 183500 | 2001 |
| 516 | 20240312 | 102300 | 81334433600 | 183600 | 183500 | 183800 | 183500 | 2116 |
| 517 | 20240312 | 102200 | 80945859300 | 183600 | 183500 | 183700 | 183500 | 4204 |
| 518 | 20240312 | 102100 | 80174008400 | 183500 | 183500 | 183700 | 183500 | 5692 |
| 519 | 20240312 | 102000 | 79129473100 | 183600 | 183700 | 183700 | 183500 | 1376 |
| 520 | 20240312 | 101900 | 78876857500 | 183700 | 183800 | 183900 | 183500 | 1945 |
| 521 | 20240312 | 101800 | 78519638700 | 183900 | 183500 | 183900 | 183500 | 2991 |
| 522 | 20240312 | 101700 | 77970450300 | 183500 | 183600 | 183800 | 183500 | 2329 |
| 523 | 20240312 | 101600 | 77542827300 | 183700 | 183800 | 183900 | 183600 | 1886 |
| 524 | 20240312 | 101500 | 77196276800 | 183800 | 183600 | 183900 | 183600 | 1584 |
| 525 | 20240312 | 101400 | 76905233900 | 183600 | 183600 | 183900 | 183500 | 3318 |
| 526 | 20240312 | 101300 | 76295834800 | 183600 | 183800 | 183800 | 183600 | 3572 |
| 527 | 20240312 | 101200 | 75639881000 | 183800 | 183800 | 183900 | 183700 | 1824 |
| 528 | 20240312 | 101100 | 75304669400 | 183800 | 183700 | 184000 | 183700 | 1999 |
| 529 | 20240312 | 101000 | 74937233200 | 183700 | 183900 | 183900 | 183700 | 3474 |
| 530 | 20240312 | 100900 | 74298758000 | 183800 | 184000 | 184000 | 183800 | 1819 |
| 531 | 20240312 | 100800 | 73964215500 | 183900 | 183900 | 184000 | 183900 | 2336 |
| 532 | 20240312 | 100700 | 73534546500 | 184000 | 184000 | 184000 | 183900 | 1349 |
| 533 | 20240312 | 100600 | 73286380200 | 184100 | 184000 | 184200 | 183900 | 3045 |
| 534 | 20240312 | 100500 | 72726106100 | 184100 | 184100 | 184200 | 183900 | 3372 |
| 535 | 20240312 | 100400 | 72105524100 | 184200 | 184200 | 184300 | 184100 | 2038 |
| 536 | 20240312 | 100300 | 71730083400 | 184100 | 184300 | 184300 | 184100 | 1325 |
| 537 | 20240312 | 100200 | 71486030600 | 184300 | 184300 | 184400 | 184000 | 2094 |
| 538 | 20240312 | 100100 | 71100228600 | 184300 | 183800 | 184400 | 183700 | 3671 |
| 539 | 20240312 | 100000 | 70424497500 | 183800 | 184100 | 184100 | 183700 | 7901 |
| 540 | 20240312 | 095900 | 68971043300 | 184000 | 184100 | 184300 | 184000 | 2880 |
| 541 | 20240312 | 095800 | 68440809700 | 184200 | 184400 | 184600 | 184100 | 2325 |
| 542 | 20240312 | 095700 | 68012196900 | 184400 | 184400 | 184600 | 184300 | 3015 |
| 543 | 20240312 | 095600 | 67455976600 | 184300 | 184100 | 184400 | 184000 | 3006 |
| 544 | 20240312 | 095500 | 66902413100 | 184100 | 184200 | 184300 | 184000 | 3499 |
| 545 | 20240312 | 095400 | 66258181800 | 184200 | 184100 | 184300 | 184000 | 4439 |
| 546 | 20240312 | 095300 | 65440980100 | 184200 | 184500 | 184600 | 184100 | 6240 |
| 547 | 20240312 | 095200 | 64291230800 | 184500 | 184800 | 184800 | 184500 | 2780 |
| 548 | 20240312 | 095100 | 63778004100 | 184900 | 185000 | 185300 | 184800 | 2132 |
| 549 | 20240312 | 095000 | 63383383700 | 184600 | 184800 | 185300 | 184600 | 5457 |
| 550 | 20240312 | 094900 | 62374986500 | 184800 | 184800 | 185000 | 184700 | 5971 |
| 551 | 20240312 | 094800 | 61271875200 | 184700 | 184800 | 185200 | 184700 | 7109 |
| 552 | 20240312 | 094700 | 59958459100 | 184800 | 184800 | 185200 | 184700 | 4444 |
| 553 | 20240312 | 094600 | 59136935000 | 184800 | 185600 | 185600 | 184700 | 4791 |
| 554 | 20240312 | 094500 | 58250467100 | 185500 | 185000 | 185700 | 185000 | 3699 |
| 555 | 20240312 | 094400 | 57565339700 | 185100 | 185100 | 185200 | 185000 | 2755 |
| 556 | 20240312 | 094300 | 57055456800 | 185100 | 184100 | 185300 | 184100 | 6018 |
| 557 | 20240312 | 094200 | 55943281400 | 184200 | 184300 | 184500 | 184200 | 4661 |
| 558 | 20240312 | 094100 | 55084311100 | 184400 | 184100 | 184600 | 184000 | 9311 |
| 559 | 20240312 | 094000 | 53369708200 | 184200 | 184600 | 184800 | 184100 | 12352 |
| 560 | 20240312 | 093900 | 51091265200 | 184500 | 184800 | 184900 | 184400 | 9156 |
| 561 | 20240312 | 093800 | 49400795500 | 184800 | 185300 | 185400 | 184800 | 13810 |
| 562 | 20240312 | 093700 | 46844961300 | 185400 | 185600 | 185700 | 185300 | 8635 |
| 563 | 20240312 | 093600 | 45243042600 | 185600 | 185700 | 185900 | 185600 | 2985 |
| 564 | 20240312 | 093500 | 44688848700 | 185700 | 185700 | 185800 | 185600 | 4421 |
| 565 | 20240312 | 093400 | 43867859900 | 185800 | 185800 | 185900 | 185700 | 2817 |
| 566 | 20240312 | 093300 | 43344545000 | 185800 | 185900 | 185900 | 185700 | 2919 |
| 567 | 20240312 | 093200 | 42802410200 | 185800 | 185800 | 186000 | 185700 | 5152 |
| 568 | 20240312 | 093100 | 41845286900 | 185800 | 185900 | 186000 | 185700 | 5460 |
| 569 | 20240312 | 093000 | 40830745800 | 185800 | 186100 | 186100 | 185800 | 3747 |
| 570 | 20240312 | 092900 | 40133929200 | 186100 | 186700 | 186700 | 186000 | 5720 |
| 571 | 20240312 | 092800 | 39067879400 | 186800 | 187100 | 187100 | 186700 | 2334 |
| 572 | 20240312 | 092700 | 38631873000 | 187200 | 187000 | 187800 | 186900 | 7004 |
| 573 | 20240312 | 092600 | 37320477100 | 187000 | 186800 | 187000 | 186500 | 2366 |
| 574 | 20240312 | 092500 | 36878549500 | 186800 | 186800 | 187200 | 186700 | 3488 |
| 575 | 20240312 | 092400 | 36226390100 | 186800 | 185900 | 186800 | 185900 | 3154 |
| 576 | 20240312 | 092300 | 35638544600 | 186000 | 185900 | 187000 | 185900 | 7400 |
| 577 | 20240312 | 092200 | 34259856300 | 186000 | 186000 | 186400 | 185900 | 5592 |
| 578 | 20240312 | 092100 | 33219750000 | 186000 | 186100 | 186700 | 186000 | 4669 |
| 579 | 20240312 | 092000 | 32349495100 | 186100 | 186100 | 186200 | 185900 | 3725 |
| 580 | 20240312 | 091900 | 31656445600 | 186100 | 186000 | 186400 | 185900 | 5583 |
| 581 | 20240312 | 091800 | 30617654600 | 186000 | 186500 | 186600 | 186000 | 7415 |
| 582 | 20240312 | 091700 | 29237806500 | 186500 | 186200 | 186900 | 186100 | 4903 |
| 583 | 20240312 | 091600 | 28324280900 | 186300 | 186600 | 186900 | 186200 | 6188 |
| 584 | 20240312 | 091500 | 27170863700 | 186700 | 187400 | 187500 | 186400 | 17072 |
| 585 | 20240312 | 091400 | 23980020300 | 187400 | 187200 | 188000 | 187100 | 5162 |
| 586 | 20240312 | 091300 | 23011808100 | 187100 | 187400 | 187500 | 187100 | 3958 |
| 587 | 20240312 | 091200 | 22270758200 | 187400 | 187100 | 187400 | 187000 | 7441 |
| 588 | 20240312 | 091100 | 20878182600 | 187000 | 187500 | 187500 | 187000 | 5042 |
| 589 | 20240312 | 091000 | 19934124700 | 187500 | 187900 | 187900 | 187400 | 4192 |
| 590 | 20240312 | 090900 | 19147927400 | 187900 | 187600 | 188700 | 187600 | 7441 |
| 591 | 20240312 | 090800 | 17748957800 | 187700 | 188000 | 188100 | 187000 | 10741 |
| 592 | 20240312 | 090700 | 15736020000 | 188000 | 187900 | 188700 | 187400 | 10712 |
| 593 | 20240312 | 090600 | 13723902100 | 187900 | 188700 | 189000 | 187700 | 7493 |
| 594 | 20240312 | 090500 | 12315448400 | 189000 | 188200 | 189000 | 187400 | 15282 |
| 595 | 20240312 | 090400 | 9441847200 | 188200 | 188700 | 189200 | 188200 | 13452 |
| 596 | 20240312 | 090300 | 6905077000 | 188700 | 190100 | 190200 | 188400 | 11700 |
| 597 | 20240312 | 090200 | 4691448200 | 190100 | 191500 | 191900 | 190100 | 7812 |
| 598 | 20240312 | 090100 | 3199220600 | 191500 | 193500 | 193500 | 191200 | 7919 |
| 599 | 20240312 | 090000 | 1678105300 | 193600 | 192700 | 193900 | 192500 | 8412 |