35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240319 | 185100 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 18217 |
| 3 | 20240319 | 185000 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 4 | 20240319 | 184900 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 5 | 20240319 | 184800 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 6 | 20240319 | 184700 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 7 | 20240319 | 184600 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 8 | 20240319 | 184500 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 9 | 20240319 | 184400 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 10 | 20240319 | 184300 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 11 | 20240319 | 184200 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 12 | 20240319 | 184100 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 13 | 20240319 | 184000 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 14 | 20240319 | 183900 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 15 | 20240319 | 183800 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 16 | 20240319 | 183700 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 17 | 20240319 | 183600 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 18 | 20240319 | 183500 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 19 | 20240319 | 183400 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 20 | 20240319 | 183300 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 21 | 20240319 | 183200 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 22 | 20240319 | 183100 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 23 | 20240319 | 183000 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 24 | 20240319 | 182900 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 25 | 20240319 | 182800 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 26 | 20240319 | 182700 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 27 | 20240319 | 182600 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 28 | 20240319 | 182500 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 29 | 20240319 | 182400 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 30 | 20240319 | 182300 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 31 | 20240319 | 182200 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 32 | 20240319 | 182100 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 18217 |
| 33 | 20240319 | 182000 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 34 | 20240319 | 181900 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 35 | 20240319 | 181800 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 36 | 20240319 | 181700 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 37 | 20240319 | 181600 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 38 | 20240319 | 181500 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 39 | 20240319 | 181400 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 40 | 20240319 | 181300 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 41 | 20240319 | 181200 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 42 | 20240319 | 181100 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 43 | 20240319 | 181000 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 44 | 20240319 | 180900 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 45 | 20240319 | 180800 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 46 | 20240319 | 180700 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 47 | 20240319 | 180600 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 48 | 20240319 | 180500 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 49 | 20240319 | 180400 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 50 | 20240319 | 180300 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 51 | 20240319 | 180200 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 52 | 20240319 | 180100 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 53 | 20240319 | 180000 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 54 | 20240319 | 175900 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 55 | 20240319 | 175800 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 56 | 20240319 | 175700 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 57 | 20240319 | 175600 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 58 | 20240319 | 175500 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 59 | 20240319 | 175400 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 60 | 20240319 | 175300 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 61 | 20240319 | 175200 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 62 | 20240319 | 175100 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 18217 |
| 63 | 20240319 | 175000 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 64 | 20240319 | 174900 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 65 | 20240319 | 174800 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 66 | 20240319 | 174700 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 67 | 20240319 | 174600 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 68 | 20240319 | 174500 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 69 | 20240319 | 174400 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 70 | 20240319 | 174300 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 71 | 20240319 | 174200 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 72 | 20240319 | 174100 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 73 | 20240319 | 174000 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 74 | 20240319 | 173900 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 75 | 20240319 | 173800 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 76 | 20240319 | 173700 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 77 | 20240319 | 173600 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 78 | 20240319 | 173500 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 79 | 20240319 | 173400 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 80 | 20240319 | 173300 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 81 | 20240319 | 173200 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 82 | 20240319 | 173100 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 83 | 20240319 | 173000 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 84 | 20240319 | 172900 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 85 | 20240319 | 172800 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 86 | 20240319 | 172700 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 87 | 20240319 | 172600 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 88 | 20240319 | 172500 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 89 | 20240319 | 172400 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 90 | 20240319 | 172300 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 91 | 20240319 | 172200 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 92 | 20240319 | 172100 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 18217 |
| 93 | 20240319 | 172000 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 94 | 20240319 | 171900 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 95 | 20240319 | 171800 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 96 | 20240319 | 171700 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 97 | 20240319 | 171600 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 98 | 20240319 | 171500 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 99 | 20240319 | 171400 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 100 | 20240319 | 171300 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 101 | 20240319 | 171200 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 102 | 20240319 | 171100 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 103 | 20240319 | 171000 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 104 | 20240319 | 170900 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 105 | 20240319 | 170800 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 106 | 20240319 | 170700 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 107 | 20240319 | 170600 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 108 | 20240319 | 170500 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 109 | 20240319 | 170400 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 110 | 20240319 | 170300 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 111 | 20240319 | 170200 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 112 | 20240319 | 170100 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 113 | 20240319 | 170000 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 114 | 20240319 | 165900 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 115 | 20240319 | 165800 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 116 | 20240319 | 165700 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 117 | 20240319 | 165600 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 118 | 20240319 | 165500 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 119 | 20240319 | 165400 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 120 | 20240319 | 165300 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 121 | 20240319 | 165200 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 122 | 20240319 | 165100 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 18217 |
| 123 | 20240319 | 165000 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 124 | 20240319 | 164900 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 125 | 20240319 | 164800 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 126 | 20240319 | 164700 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 127 | 20240319 | 164600 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 128 | 20240319 | 164500 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 129 | 20240319 | 164400 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 130 | 20240319 | 164300 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 131 | 20240319 | 164200 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 132 | 20240319 | 164100 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 133 | 20240319 | 164000 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 134 | 20240319 | 163900 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 135 | 20240319 | 163800 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 136 | 20240319 | 163700 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 137 | 20240319 | 163600 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 138 | 20240319 | 163500 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 139 | 20240319 | 163400 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 140 | 20240319 | 163300 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 141 | 20240319 | 163200 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 142 | 20240319 | 163100 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 143 | 20240319 | 163000 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 144 | 20240319 | 162900 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 145 | 20240319 | 162800 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 146 | 20240319 | 162700 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 147 | 20240319 | 162600 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 148 | 20240319 | 162500 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 149 | 20240319 | 162400 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 150 | 20240319 | 162300 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 151 | 20240319 | 162200 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 152 | 20240319 | 162100 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 18217 |
| 153 | 20240319 | 162000 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 154 | 20240319 | 161900 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 155 | 20240319 | 161800 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 156 | 20240319 | 161700 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 157 | 20240319 | 161600 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 158 | 20240319 | 161500 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 159 | 20240319 | 161400 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 160 | 20240319 | 161300 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 161 | 20240319 | 161200 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 162 | 20240319 | 161100 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 163 | 20240319 | 161000 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 164 | 20240319 | 160900 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 165 | 20240319 | 160800 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 166 | 20240319 | 160700 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 167 | 20240319 | 160600 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 168 | 20240319 | 160500 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 169 | 20240319 | 160400 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 170 | 20240319 | 160300 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 171 | 20240319 | 160200 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 172 | 20240319 | 160100 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 173 | 20240319 | 160000 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 174 | 20240319 | 155900 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 175 | 20240319 | 155800 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 176 | 20240319 | 155700 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 177 | 20240319 | 155600 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 178 | 20240319 | 155500 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 179 | 20240319 | 155400 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 180 | 20240319 | 155300 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 181 | 20240319 | 155200 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 182 | 20240319 | 155100 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 18217 |
| 183 | 20240319 | 155000 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 184 | 20240319 | 154900 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 185 | 20240319 | 154800 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 186 | 20240319 | 154700 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 187 | 20240319 | 154600 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 188 | 20240319 | 154500 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 189 | 20240319 | 154400 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 190 | 20240319 | 154300 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 191 | 20240319 | 154200 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 192 | 20240319 | 154100 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 193 | 20240319 | 154000 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 194 | 20240319 | 153900 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 195 | 20240319 | 153800 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 196 | 20240319 | 153700 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 197 | 20240319 | 153600 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 198 | 20240319 | 153500 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 199 | 20240319 | 153400 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 200 | 20240319 | 153300 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 201 | 20240319 | 153200 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 202 | 20240319 | 153100 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 203 | 20240319 | 153000 | 87253062000 | 147500 | 147500 | 147500 | 147500 | 18217 |
| 204 | 20240319 | 152900 | 84566054500 | 147800 | 147800 | 147800 | 147800 | 0 |
| 205 | 20240319 | 152800 | 84566054500 | 147800 | 147800 | 147800 | 147800 | 0 |
| 206 | 20240319 | 152700 | 84566054500 | 147800 | 147800 | 147800 | 147800 | 0 |
| 207 | 20240319 | 152600 | 84566054500 | 147800 | 147800 | 147800 | 147800 | 0 |
| 208 | 20240319 | 152500 | 84566054500 | 147800 | 147800 | 147800 | 147800 | 0 |
| 209 | 20240319 | 152400 | 84566054500 | 147800 | 147800 | 147800 | 147800 | 0 |
| 210 | 20240319 | 152300 | 84566054500 | 147800 | 147800 | 147800 | 147800 | 0 |
| 211 | 20240319 | 152200 | 84566054500 | 147800 | 147800 | 147800 | 147800 | 0 |
| 212 | 20240319 | 152100 | 84566054500 | 147800 | 147800 | 147800 | 147800 | 0 |
| 213 | 20240319 | 152000 | 84566054500 | 147800 | 147800 | 147800 | 147800 | 0 |
| 214 | 20240319 | 151900 | 84566054500 | 147800 | 147900 | 148000 | 147800 | 1125 |
| 215 | 20240319 | 151800 | 84399717200 | 147900 | 148000 | 148100 | 147800 | 2759 |
| 216 | 20240319 | 151700 | 83991601500 | 148000 | 147900 | 148100 | 147900 | 1210 |
| 217 | 20240319 | 151600 | 83812548600 | 147900 | 148000 | 148100 | 147900 | 2030 |
| 218 | 20240319 | 151500 | 83512132100 | 148000 | 148000 | 148100 | 147900 | 1101 |
| 219 | 20240319 | 151400 | 83349192000 | 148000 | 148000 | 148100 | 147900 | 1070 |
| 220 | 20240319 | 151300 | 83190837800 | 148100 | 147900 | 148100 | 147900 | 516 |
| 221 | 20240319 | 151200 | 83114479100 | 147900 | 148100 | 148200 | 147900 | 1530 |
| 222 | 20240319 | 151100 | 82888081700 | 148000 | 148000 | 148200 | 148000 | 2109 |
| 223 | 20240319 | 151000 | 82575781200 | 148000 | 147900 | 148100 | 147900 | 903 |
| 224 | 20240319 | 150900 | 82442126600 | 148000 | 148000 | 148100 | 147900 | 1503 |
| 225 | 20240319 | 150800 | 82219669000 | 148000 | 148000 | 148000 | 147900 | 775 |
| 226 | 20240319 | 150700 | 82105006800 | 147900 | 148100 | 148200 | 147900 | 1460 |
| 227 | 20240319 | 150600 | 81888910500 | 148100 | 148300 | 148300 | 148000 | 1823 |
| 228 | 20240319 | 150500 | 81618830500 | 148200 | 148400 | 148400 | 148200 | 1953 |
| 229 | 20240319 | 150400 | 81329245600 | 148400 | 148300 | 148400 | 148300 | 1449 |
| 230 | 20240319 | 150300 | 81114257000 | 148400 | 148200 | 148400 | 148200 | 998 |
| 231 | 20240319 | 150200 | 80966238800 | 148300 | 148200 | 148300 | 148200 | 1043 |
| 232 | 20240319 | 150100 | 80811600400 | 148200 | 148300 | 148300 | 148200 | 1278 |
| 233 | 20240319 | 150000 | 80622104100 | 148200 | 148000 | 148300 | 148000 | 1558 |
| 234 | 20240319 | 145900 | 80391237400 | 148000 | 148100 | 148200 | 148000 | 1819 |
| 235 | 20240319 | 145800 | 80121816100 | 148100 | 148000 | 148200 | 147900 | 1532 |
| 236 | 20240319 | 145700 | 79894973900 | 148000 | 147900 | 148100 | 147900 | 1130 |
| 237 | 20240319 | 145600 | 79727764100 | 147900 | 148000 | 148000 | 147900 | 365 |
| 238 | 20240319 | 145500 | 79673769200 | 147900 | 148000 | 148100 | 147800 | 2100 |
| 239 | 20240319 | 145400 | 79363143900 | 148000 | 147900 | 148100 | 147900 | 1543 |
| 240 | 20240319 | 145300 | 79134742000 | 147900 | 148000 | 148000 | 147900 | 1668 |
| 241 | 20240319 | 145200 | 78887927300 | 147900 | 148000 | 148000 | 147900 | 941 |
| 242 | 20240319 | 145100 | 78748698500 | 147900 | 147900 | 148000 | 147800 | 1330 |
| 243 | 20240319 | 145000 | 78551969700 | 147900 | 147900 | 147900 | 147700 | 1504 |
| 244 | 20240319 | 144900 | 78329567500 | 147900 | 147800 | 147900 | 147700 | 729 |
| 245 | 20240319 | 144800 | 78221846700 | 147800 | 147600 | 147800 | 147600 | 894 |
| 246 | 20240319 | 144700 | 78089747800 | 147600 | 147700 | 147800 | 147600 | 781 |
| 247 | 20240319 | 144600 | 77974403800 | 147700 | 147800 | 147800 | 147600 | 1395 |
| 248 | 20240319 | 144500 | 77768422100 | 147700 | 147600 | 147800 | 147600 | 527 |
| 249 | 20240319 | 144400 | 77690579500 | 147600 | 147700 | 147800 | 147600 | 1023 |
| 250 | 20240319 | 144300 | 77539448100 | 147800 | 147600 | 147800 | 147600 | 710 |
| 251 | 20240319 | 144200 | 77434558000 | 147700 | 147500 | 147700 | 147500 | 1068 |
| 252 | 20240319 | 144100 | 77276913900 | 147600 | 147400 | 147600 | 147400 | 396 |
| 253 | 20240319 | 144000 | 77218518700 | 147400 | 147500 | 147500 | 147400 | 557 |
| 254 | 20240319 | 143900 | 77136380600 | 147400 | 147500 | 147500 | 147400 | 548 |
| 255 | 20240319 | 143800 | 77055581400 | 147500 | 147500 | 147600 | 147400 | 394 |
| 256 | 20240319 | 143700 | 76997451300 | 147500 | 147600 | 147600 | 147400 | 801 |
| 257 | 20240319 | 143600 | 76879291500 | 147600 | 147700 | 147700 | 147500 | 922 |
| 258 | 20240319 | 143500 | 76743212400 | 147700 | 147600 | 147700 | 147600 | 273 |
| 259 | 20240319 | 143400 | 76702907700 | 147600 | 147800 | 147800 | 147600 | 553 |
| 260 | 20240319 | 143300 | 76621238200 | 147800 | 147600 | 147800 | 147600 | 524 |
| 261 | 20240319 | 143200 | 76543860800 | 147600 | 147600 | 147700 | 147600 | 400 |
| 262 | 20240319 | 143100 | 76484796600 | 147700 | 147600 | 147800 | 147600 | 537 |
| 263 | 20240319 | 143000 | 76405470500 | 147600 | 147700 | 147800 | 147600 | 578 |
| 264 | 20240319 | 142900 | 76320108900 | 147600 | 147700 | 147800 | 147600 | 693 |
| 265 | 20240319 | 142800 | 76217735400 | 147700 | 147600 | 147800 | 147600 | 645 |
| 266 | 20240319 | 142700 | 76122470600 | 147700 | 147700 | 147800 | 147600 | 749 |
| 267 | 20240319 | 142600 | 76011838200 | 147700 | 147500 | 147800 | 147500 | 504 |
| 268 | 20240319 | 142500 | 75937417800 | 147500 | 147600 | 147600 | 147500 | 597 |
| 269 | 20240319 | 142400 | 75849334700 | 147500 | 147600 | 147700 | 147500 | 486 |
| 270 | 20240319 | 142300 | 75777610000 | 147500 | 147500 | 147600 | 147500 | 737 |
| 271 | 20240319 | 142200 | 75668867700 | 147600 | 147700 | 147700 | 147500 | 980 |
| 272 | 20240319 | 142100 | 75524221600 | 147700 | 147700 | 147700 | 147600 | 257 |
| 273 | 20240319 | 142000 | 75486270400 | 147700 | 147800 | 147800 | 147500 | 689 |
| 274 | 20240319 | 141900 | 75384546700 | 147800 | 147800 | 147800 | 147600 | 1181 |
| 275 | 20240319 | 141800 | 75210152000 | 147800 | 147800 | 147800 | 147600 | 463 |
| 276 | 20240319 | 141700 | 75141767000 | 147700 | 147700 | 147900 | 147600 | 904 |
| 277 | 20240319 | 141600 | 75008222800 | 147800 | 147800 | 147800 | 147600 | 650 |
| 278 | 20240319 | 141500 | 74912192800 | 147700 | 147600 | 147800 | 147600 | 795 |
| 279 | 20240319 | 141400 | 74794785100 | 147700 | 147600 | 147700 | 147500 | 478 |
| 280 | 20240319 | 141300 | 74724237200 | 147600 | 147600 | 147600 | 147500 | 1639 |
| 281 | 20240319 | 141200 | 74482398300 | 147600 | 147400 | 147600 | 147300 | 514 |
| 282 | 20240319 | 141100 | 74406625000 | 147300 | 147600 | 147600 | 147300 | 1102 |
| 283 | 20240319 | 141000 | 74244158000 | 147600 | 147200 | 147600 | 147200 | 1182 |
| 284 | 20240319 | 140900 | 74069908100 | 147200 | 147200 | 147400 | 147200 | 623 |
| 285 | 20240319 | 140800 | 73978145200 | 147300 | 147100 | 147300 | 147100 | 611 |
| 286 | 20240319 | 140700 | 73888157900 | 147200 | 147300 | 147300 | 147000 | 499 |
| 287 | 20240319 | 140600 | 73814741500 | 147300 | 147100 | 147400 | 147000 | 880 |
| 288 | 20240319 | 140500 | 73685224000 | 147100 | 147000 | 147100 | 147000 | 1390 |
| 289 | 20240319 | 140400 | 73480775200 | 147000 | 147000 | 147100 | 147000 | 407 |
| 290 | 20240319 | 140300 | 73420919200 | 147100 | 147000 | 147100 | 147000 | 386 |
| 291 | 20240319 | 140200 | 73364152300 | 147000 | 147000 | 147100 | 146900 | 370 |
| 292 | 20240319 | 140100 | 73309750500 | 147100 | 147000 | 147100 | 146900 | 1214 |
| 293 | 20240319 | 140000 | 73131302200 | 147000 | 147000 | 147000 | 146900 | 3020 |
| 294 | 20240319 | 135900 | 72687380100 | 146900 | 146900 | 147000 | 146800 | 1458 |
| 295 | 20240319 | 135800 | 72473207700 | 147000 | 146900 | 147000 | 146900 | 386 |
| 296 | 20240319 | 135700 | 72416494900 | 146900 | 146900 | 147000 | 146800 | 947 |
| 297 | 20240319 | 135600 | 72277399300 | 146900 | 147000 | 147000 | 146800 | 879 |
| 298 | 20240319 | 135500 | 72148262300 | 146900 | 147000 | 147100 | 146800 | 2424 |
| 299 | 20240319 | 135400 | 71792135800 | 147000 | 147100 | 147200 | 147000 | 472 |
| 300 | 20240319 | 135300 | 71722720100 | 147100 | 147000 | 147300 | 147000 | 1574 |
| 301 | 20240319 | 135200 | 71491220500 | 147000 | 147300 | 147400 | 146900 | 5474 |
| 302 | 20240319 | 135100 | 70686571800 | 147400 | 147300 | 147400 | 147100 | 1529 |
| 303 | 20240319 | 135000 | 70461519600 | 147300 | 147400 | 147400 | 147300 | 440 |
| 304 | 20240319 | 134900 | 70396693300 | 147400 | 147400 | 147500 | 147300 | 292 |
| 305 | 20240319 | 134800 | 70353662600 | 147400 | 147200 | 147500 | 147200 | 945 |
| 306 | 20240319 | 134700 | 70214457800 | 147200 | 147500 | 147500 | 147200 | 1659 |
| 307 | 20240319 | 134600 | 69970114200 | 147400 | 147400 | 147500 | 147400 | 471 |
| 308 | 20240319 | 134500 | 69900674000 | 147500 | 147400 | 147500 | 147400 | 460 |
| 309 | 20240319 | 134400 | 69832860100 | 147500 | 147500 | 147600 | 147400 | 350 |
| 310 | 20240319 | 134300 | 69781241000 | 147500 | 147400 | 147600 | 147300 | 680 |
| 311 | 20240319 | 134200 | 69680980700 | 147400 | 147500 | 147600 | 147400 | 482 |
| 312 | 20240319 | 134100 | 69609875500 | 147500 | 147700 | 147700 | 147500 | 484 |
| 313 | 20240319 | 134000 | 69538420600 | 147600 | 147700 | 147700 | 147400 | 417 |
| 314 | 20240319 | 133900 | 69476884000 | 147700 | 147700 | 147700 | 147500 | 947 |
| 315 | 20240319 | 133800 | 69337080800 | 147700 | 147500 | 147700 | 147500 | 202 |
| 316 | 20240319 | 133700 | 69307265900 | 147600 | 147400 | 147600 | 147400 | 622 |
| 317 | 20240319 | 133600 | 69215533700 | 147400 | 147500 | 147500 | 147400 | 293 |
| 318 | 20240319 | 133500 | 69172332700 | 147500 | 147500 | 147500 | 147400 | 508 |
| 319 | 20240319 | 133400 | 69097440500 | 147500 | 147400 | 147500 | 147400 | 366 |
| 320 | 20240319 | 133300 | 69043475500 | 147500 | 147500 | 147500 | 147400 | 231 |
| 321 | 20240319 | 133200 | 69009412000 | 147500 | 147400 | 147500 | 147400 | 336 |
| 322 | 20240319 | 133100 | 68959870500 | 147400 | 147600 | 147600 | 147400 | 798 |
| 323 | 20240319 | 133000 | 68842207700 | 147500 | 147500 | 147600 | 147400 | 300 |
| 324 | 20240319 | 132900 | 68797945200 | 147500 | 147400 | 147500 | 147400 | 419 |
| 325 | 20240319 | 132800 | 68736158400 | 147400 | 147500 | 147600 | 147400 | 464 |
| 326 | 20240319 | 132700 | 68667708200 | 147500 | 147400 | 147600 | 147400 | 362 |
| 327 | 20240319 | 132600 | 68614319800 | 147500 | 147700 | 147800 | 147400 | 1262 |
| 328 | 20240319 | 132500 | 68428077300 | 147700 | 147500 | 147800 | 147400 | 1517 |
| 329 | 20240319 | 132400 | 68204139200 | 147500 | 147700 | 147700 | 147400 | 1834 |
| 330 | 20240319 | 132300 | 67933573100 | 147700 | 147800 | 147800 | 147500 | 480 |
| 331 | 20240319 | 132200 | 67862690000 | 147700 | 147700 | 147800 | 147600 | 283 |
| 332 | 20240319 | 132100 | 67820890800 | 147700 | 147800 | 147800 | 147600 | 325 |
| 333 | 20240319 | 132000 | 67772890700 | 147700 | 147700 | 147800 | 147600 | 528 |
| 334 | 20240319 | 131900 | 67694923000 | 147600 | 147500 | 147700 | 147500 | 336 |
| 335 | 20240319 | 131800 | 67645344100 | 147500 | 147700 | 147700 | 147400 | 908 |
| 336 | 20240319 | 131700 | 67511418800 | 147600 | 147500 | 147700 | 147500 | 351 |
| 337 | 20240319 | 131600 | 67459605000 | 147600 | 147400 | 147600 | 147400 | 351 |
| 338 | 20240319 | 131500 | 67407833700 | 147400 | 147700 | 147700 | 147400 | 1062 |
| 339 | 20240319 | 131400 | 67251136400 | 147700 | 147700 | 147800 | 147600 | 568 |
| 340 | 20240319 | 131300 | 67167246600 | 147700 | 147800 | 147800 | 147600 | 377 |
| 341 | 20240319 | 131200 | 67111549700 | 147800 | 147800 | 147800 | 147600 | 396 |
| 342 | 20240319 | 131100 | 67053060500 | 147800 | 147800 | 147900 | 147700 | 1002 |
| 343 | 20240319 | 131000 | 66905008700 | 147900 | 147900 | 147900 | 147800 | 527 |
| 344 | 20240319 | 130900 | 66827096700 | 147900 | 147800 | 147900 | 147700 | 484 |
| 345 | 20240319 | 130800 | 66755561200 | 147800 | 147600 | 147800 | 147600 | 191 |
| 346 | 20240319 | 130700 | 66727342800 | 147700 | 147600 | 147700 | 147600 | 230 |
| 347 | 20240319 | 130600 | 66693378800 | 147700 | 147500 | 147700 | 147500 | 372 |
| 348 | 20240319 | 130500 | 66638462800 | 147600 | 147600 | 147700 | 147500 | 581 |
| 349 | 20240319 | 130400 | 66552706100 | 147600 | 147700 | 147700 | 147600 | 221 |
| 350 | 20240319 | 130300 | 66520078400 | 147700 | 147600 | 147800 | 147500 | 590 |
| 351 | 20240319 | 130200 | 66432956700 | 147600 | 147700 | 147700 | 147500 | 279 |
| 352 | 20240319 | 130100 | 66391785800 | 147700 | 147700 | 147700 | 147600 | 525 |
| 353 | 20240319 | 130000 | 66314284100 | 147700 | 147700 | 147800 | 147500 | 847 |
| 354 | 20240319 | 125900 | 66189193700 | 147700 | 147800 | 147800 | 147700 | 304 |
| 355 | 20240319 | 125800 | 66144265400 | 147800 | 147700 | 147800 | 147700 | 187 |
| 356 | 20240319 | 125700 | 66116630400 | 147700 | 147600 | 147800 | 147600 | 237 |
| 357 | 20240319 | 125600 | 66081628000 | 147600 | 147700 | 147800 | 147400 | 711 |
| 358 | 20240319 | 125500 | 65976712500 | 147700 | 147400 | 147800 | 147400 | 654 |
| 359 | 20240319 | 125400 | 65880150700 | 147500 | 147400 | 147600 | 147400 | 385 |
| 360 | 20240319 | 125300 | 65823356600 | 147500 | 147500 | 147600 | 147400 | 182 |
| 361 | 20240319 | 125200 | 65796515100 | 147400 | 147600 | 147700 | 147400 | 462 |
| 362 | 20240319 | 125100 | 65728348100 | 147600 | 147100 | 147600 | 147100 | 1012 |
| 363 | 20240319 | 125000 | 65579269200 | 147100 | 147500 | 147600 | 147100 | 673 |
| 364 | 20240319 | 124900 | 65480133900 | 147500 | 147300 | 147500 | 147000 | 3759 |
| 365 | 20240319 | 124800 | 64926806100 | 147300 | 147800 | 147900 | 147200 | 1843 |
| 366 | 20240319 | 124700 | 64655066600 | 147800 | 148100 | 148100 | 147800 | 1103 |
| 367 | 20240319 | 124600 | 64491877200 | 148100 | 148000 | 148100 | 148000 | 361 |
| 368 | 20240319 | 124500 | 64438431400 | 148000 | 148000 | 148100 | 147900 | 585 |
| 369 | 20240319 | 124400 | 64351862600 | 148000 | 147700 | 148000 | 147700 | 513 |
| 370 | 20240319 | 124300 | 64275985300 | 147700 | 147700 | 147900 | 147700 | 500 |
| 371 | 20240319 | 124200 | 64202091200 | 147700 | 147700 | 148100 | 147600 | 1486 |
| 372 | 20240319 | 124100 | 63982371300 | 147600 | 147500 | 147900 | 147400 | 1622 |
| 373 | 20240319 | 124000 | 63742937800 | 147500 | 147700 | 147900 | 147400 | 1477 |
| 374 | 20240319 | 123900 | 63524742300 | 147700 | 147400 | 147800 | 147400 | 2360 |
| 375 | 20240319 | 123800 | 63176426300 | 147400 | 147700 | 147800 | 147300 | 3296 |
| 376 | 20240319 | 123700 | 62690233600 | 147700 | 147800 | 147800 | 147700 | 523 |
| 377 | 20240319 | 123600 | 62612974100 | 147800 | 147900 | 147900 | 147700 | 1693 |
| 378 | 20240319 | 123500 | 62362782500 | 147900 | 147900 | 148000 | 147800 | 769 |
| 379 | 20240319 | 123400 | 62249056700 | 147900 | 147900 | 148000 | 147900 | 338 |
| 380 | 20240319 | 123300 | 62199049500 | 148000 | 147800 | 148000 | 147800 | 287 |
| 381 | 20240319 | 123200 | 62156596700 | 147800 | 148000 | 148000 | 147800 | 399 |
| 382 | 20240319 | 123100 | 62097601600 | 148000 | 148100 | 148100 | 147900 | 310 |
| 383 | 20240319 | 123000 | 62051714300 | 148100 | 148000 | 148100 | 147900 | 529 |
| 384 | 20240319 | 122900 | 61973441400 | 148000 | 148300 | 148300 | 148000 | 880 |
| 385 | 20240319 | 122800 | 61843064100 | 148300 | 148200 | 148400 | 148200 | 1765 |
| 386 | 20240319 | 122700 | 61581319600 | 148200 | 148200 | 148200 | 148100 | 766 |
| 387 | 20240319 | 122600 | 61467802400 | 148100 | 148000 | 148200 | 148000 | 694 |
| 388 | 20240319 | 122500 | 61365033900 | 148100 | 148000 | 148100 | 148000 | 366 |
| 389 | 20240319 | 122400 | 61310843300 | 148100 | 148000 | 148100 | 148000 | 215 |
| 390 | 20240319 | 122300 | 61279009600 | 148100 | 148200 | 148200 | 148000 | 511 |
| 391 | 20240319 | 122200 | 61203332300 | 148200 | 148200 | 148200 | 148100 | 413 |
| 392 | 20240319 | 122100 | 61142153800 | 148100 | 148000 | 148200 | 147900 | 1727 |
| 393 | 20240319 | 122000 | 60886504000 | 147900 | 148000 | 148000 | 147900 | 157 |
| 394 | 20240319 | 121900 | 60863271200 | 148000 | 147900 | 148000 | 147900 | 294 |
| 395 | 20240319 | 121800 | 60819763300 | 148000 | 147900 | 148000 | 147800 | 356 |
| 396 | 20240319 | 121700 | 60767111300 | 148000 | 147900 | 148000 | 147800 | 704 |
| 397 | 20240319 | 121600 | 60662994100 | 147900 | 147800 | 147900 | 147700 | 557 |
| 398 | 20240319 | 121500 | 60580666600 | 147900 | 147900 | 147900 | 147700 | 299 |
| 399 | 20240319 | 121400 | 60536462300 | 147900 | 147800 | 147900 | 147700 | 216 |
| 400 | 20240319 | 121300 | 60504532900 | 147900 | 147800 | 147900 | 147800 | 271 |
| 401 | 20240319 | 121200 | 60464468300 | 147700 | 147800 | 147800 | 147700 | 372 |
| 402 | 20240319 | 121100 | 60409488900 | 147800 | 147800 | 147900 | 147700 | 2051 |
| 403 | 20240319 | 121000 | 60106345900 | 147800 | 147700 | 147800 | 147700 | 445 |
| 404 | 20240319 | 120900 | 60040606100 | 147700 | 147800 | 147800 | 147600 | 388 |
| 405 | 20240319 | 120800 | 59983291500 | 147700 | 147800 | 147900 | 147700 | 331 |
| 406 | 20240319 | 120700 | 59934375400 | 147700 | 147800 | 147800 | 147700 | 500 |
| 407 | 20240319 | 120600 | 59860511200 | 147700 | 147800 | 147800 | 147700 | 547 |
| 408 | 20240319 | 120500 | 59779696100 | 147800 | 148000 | 148000 | 147700 | 1419 |
| 409 | 20240319 | 120400 | 59569896000 | 147900 | 148000 | 148000 | 147900 | 477 |
| 410 | 20240319 | 120300 | 59499306800 | 148000 | 148000 | 148000 | 147900 | 454 |
| 411 | 20240319 | 120200 | 59432129000 | 147900 | 147900 | 148000 | 147900 | 364 |
| 412 | 20240319 | 120100 | 59378275500 | 148000 | 148000 | 148000 | 147900 | 248 |
| 413 | 20240319 | 120000 | 59341576800 | 147900 | 147900 | 148000 | 147800 | 360 |
| 414 | 20240319 | 115900 | 59288329300 | 148000 | 147900 | 148000 | 147800 | 483 |
| 415 | 20240319 | 115800 | 59216892000 | 147800 | 147800 | 147900 | 147700 | 522 |
| 416 | 20240319 | 115700 | 59139730800 | 147900 | 147800 | 147900 | 147600 | 752 |
| 417 | 20240319 | 115600 | 59028624800 | 147800 | 147800 | 147800 | 147700 | 379 |
| 418 | 20240319 | 115500 | 58972630100 | 147800 | 147900 | 147900 | 147700 | 344 |
| 419 | 20240319 | 115400 | 58921792300 | 147900 | 147700 | 147900 | 147700 | 537 |
| 420 | 20240319 | 115300 | 58842398200 | 147800 | 147900 | 148000 | 147800 | 1293 |
| 421 | 20240319 | 115200 | 58651169100 | 147900 | 148000 | 148000 | 147900 | 715 |
| 422 | 20240319 | 115100 | 58545384700 | 148000 | 148100 | 148100 | 147900 | 1421 |
| 423 | 20240319 | 115000 | 58335094300 | 148100 | 148300 | 148300 | 148100 | 1222 |
| 424 | 20240319 | 114900 | 58154065600 | 148400 | 148300 | 148400 | 148300 | 348 |
| 425 | 20240319 | 114800 | 58102442900 | 148400 | 148400 | 148400 | 148100 | 542 |
| 426 | 20240319 | 114700 | 58022083200 | 148500 | 148200 | 148500 | 148200 | 959 |
| 427 | 20240319 | 114600 | 57879854900 | 148300 | 148300 | 148400 | 148200 | 350 |
| 428 | 20240319 | 114500 | 57827952800 | 148300 | 148300 | 148400 | 148200 | 423 |
| 429 | 20240319 | 114400 | 57765211200 | 148400 | 148200 | 148400 | 148200 | 305 |
| 430 | 20240319 | 114300 | 57719977800 | 148300 | 148300 | 148400 | 148300 | 471 |
| 431 | 20240319 | 114200 | 57650109900 | 148400 | 148300 | 148400 | 148200 | 245 |
| 432 | 20240319 | 114100 | 57613767000 | 148300 | 148300 | 148400 | 148200 | 374 |
| 433 | 20240319 | 114000 | 57558299600 | 148400 | 148300 | 148400 | 148300 | 496 |
| 434 | 20240319 | 113900 | 57484720600 | 148300 | 148400 | 148400 | 148300 | 520 |
| 435 | 20240319 | 113800 | 57407579900 | 148400 | 148400 | 148500 | 148300 | 780 |
| 436 | 20240319 | 113700 | 57291875600 | 148500 | 148800 | 148800 | 148300 | 2355 |
| 437 | 20240319 | 113600 | 56942210600 | 148700 | 148800 | 148900 | 148700 | 611 |
| 438 | 20240319 | 113500 | 56851293600 | 148800 | 148900 | 148900 | 148800 | 313 |
| 439 | 20240319 | 113400 | 56804701500 | 148900 | 148900 | 149000 | 148800 | 586 |
| 440 | 20240319 | 113300 | 56717452800 | 148900 | 149000 | 149000 | 148900 | 211 |
| 441 | 20240319 | 113200 | 56686020000 | 149000 | 149100 | 149100 | 148900 | 596 |
| 442 | 20240319 | 113100 | 56597212000 | 149000 | 148900 | 149100 | 148800 | 978 |
| 443 | 20240319 | 113000 | 56451533700 | 148900 | 149100 | 149100 | 148800 | 1398 |
| 444 | 20240319 | 112900 | 56243294900 | 149100 | 148900 | 149100 | 148900 | 1078 |
| 445 | 20240319 | 112800 | 56082650400 | 148900 | 149000 | 149000 | 148900 | 629 |
| 446 | 20240319 | 112700 | 55988946600 | 149000 | 149000 | 149000 | 148900 | 761 |
| 447 | 20240319 | 112600 | 55875590900 | 148900 | 149000 | 149000 | 148900 | 355 |
| 448 | 20240319 | 112500 | 55822704100 | 149000 | 149100 | 149200 | 148900 | 625 |
| 449 | 20240319 | 112400 | 55729551400 | 149100 | 149300 | 149400 | 149000 | 1012 |
| 450 | 20240319 | 112300 | 55578514200 | 149300 | 148900 | 149400 | 148900 | 2523 |
| 451 | 20240319 | 112200 | 55202239700 | 149000 | 148800 | 149000 | 148800 | 1987 |
| 452 | 20240319 | 112100 | 54906448000 | 148800 | 148900 | 148900 | 148800 | 1429 |
| 453 | 20240319 | 112000 | 54693776900 | 148900 | 148900 | 148900 | 148700 | 1395 |
| 454 | 20240319 | 111900 | 54486197000 | 148900 | 148900 | 148900 | 148800 | 549 |
| 455 | 20240319 | 111800 | 54404488300 | 148900 | 149000 | 149000 | 148800 | 984 |
| 456 | 20240319 | 111700 | 54257956100 | 149000 | 148900 | 149000 | 148900 | 1234 |
| 457 | 20240319 | 111600 | 54074178300 | 148900 | 148900 | 149000 | 148800 | 933 |
| 458 | 20240319 | 111500 | 53935215700 | 148800 | 149300 | 149300 | 148800 | 4736 |
| 459 | 20240319 | 111400 | 53228945800 | 149300 | 149300 | 149400 | 149200 | 1251 |
| 460 | 20240319 | 111300 | 53042139600 | 149400 | 149500 | 149500 | 149300 | 1405 |
| 461 | 20240319 | 111200 | 52832226000 | 149500 | 149500 | 149500 | 149400 | 858 |
| 462 | 20240319 | 111100 | 52703984100 | 149500 | 149200 | 149500 | 149200 | 6334 |
| 463 | 20240319 | 111000 | 51757829300 | 149200 | 149300 | 149300 | 149200 | 803 |
| 464 | 20240319 | 110900 | 51637970700 | 149300 | 149300 | 149300 | 149200 | 659 |
| 465 | 20240319 | 110800 | 51539597400 | 149300 | 149200 | 149300 | 149100 | 1440 |
| 466 | 20240319 | 110700 | 51324725000 | 149300 | 149100 | 149300 | 149100 | 1719 |
| 467 | 20240319 | 110600 | 51068234400 | 149100 | 149200 | 149200 | 149100 | 712 |
| 468 | 20240319 | 110500 | 50962029800 | 149100 | 149100 | 149200 | 149100 | 519 |
| 469 | 20240319 | 110400 | 50884607200 | 149100 | 149200 | 149200 | 149100 | 1199 |
| 470 | 20240319 | 110300 | 50705773600 | 149200 | 148900 | 149200 | 148900 | 2050 |
| 471 | 20240319 | 110200 | 50400277900 | 148900 | 148900 | 149000 | 148800 | 640 |
| 472 | 20240319 | 110100 | 50304953600 | 148900 | 149200 | 149200 | 148900 | 2941 |
| 473 | 20240319 | 110000 | 49866817200 | 149200 | 149100 | 149200 | 149100 | 410 |
| 474 | 20240319 | 105900 | 49805657100 | 149200 | 149000 | 149200 | 149000 | 1639 |
| 475 | 20240319 | 105800 | 49561297800 | 149000 | 149000 | 149000 | 148900 | 760 |
| 476 | 20240319 | 105700 | 49448061800 | 148900 | 149000 | 149100 | 148900 | 1382 |
| 477 | 20240319 | 105600 | 49242123700 | 149000 | 149100 | 149100 | 148800 | 1156 |
| 478 | 20240319 | 105500 | 49069903700 | 149100 | 148900 | 149200 | 148900 | 1859 |
| 479 | 20240319 | 105400 | 48792923800 | 149000 | 148800 | 149000 | 148800 | 2453 |
| 480 | 20240319 | 105300 | 48427506900 | 148800 | 149400 | 149500 | 148700 | 11425 |
| 481 | 20240319 | 105200 | 46722143400 | 149400 | 149200 | 149400 | 149200 | 1852 |
| 482 | 20240319 | 105100 | 46445615600 | 149300 | 149300 | 149400 | 149200 | 4056 |
| 483 | 20240319 | 105000 | 45840050700 | 149300 | 149400 | 149400 | 149200 | 2618 |
| 484 | 20240319 | 104900 | 45449174000 | 149400 | 149400 | 149400 | 149300 | 1519 |
| 485 | 20240319 | 104800 | 45222313000 | 149300 | 149100 | 149400 | 149000 | 4113 |
| 486 | 20240319 | 104700 | 44608472700 | 149100 | 149000 | 149100 | 148900 | 1405 |
| 487 | 20240319 | 104600 | 44399109700 | 149000 | 148700 | 149000 | 148700 | 1093 |
| 488 | 20240319 | 104500 | 44236437200 | 148700 | 148600 | 148700 | 148500 | 941 |
| 489 | 20240319 | 104400 | 44096550000 | 148600 | 148800 | 148800 | 148500 | 1590 |
| 490 | 20240319 | 104300 | 43860127400 | 148800 | 148700 | 149000 | 148700 | 1444 |
| 491 | 20240319 | 104200 | 43645236500 | 148700 | 149000 | 149100 | 148700 | 3258 |
| 492 | 20240319 | 104100 | 43159984200 | 148900 | 149000 | 149200 | 148900 | 2124 |
| 493 | 20240319 | 104000 | 42843373200 | 149000 | 149000 | 149000 | 148800 | 2151 |
| 494 | 20240319 | 103900 | 42523005000 | 149000 | 149300 | 149400 | 148800 | 2773 |
| 495 | 20240319 | 103800 | 42109364300 | 149400 | 148700 | 149400 | 148600 | 25989 |
| 496 | 20240319 | 103700 | 38237807100 | 148700 | 148700 | 148700 | 148600 | 1257 |
| 497 | 20240319 | 103600 | 38050968500 | 148700 | 148600 | 148700 | 148500 | 1713 |
| 498 | 20240319 | 103500 | 37796423200 | 148600 | 148600 | 148700 | 148500 | 3088 |
| 499 | 20240319 | 103400 | 37337488400 | 148600 | 148500 | 148600 | 148400 | 4005 |
| 500 | 20240319 | 103300 | 36742578500 | 148500 | 148300 | 148500 | 148300 | 1766 |
| 501 | 20240319 | 103200 | 36480561600 | 148200 | 148300 | 148300 | 148200 | 955 |
| 502 | 20240319 | 103100 | 36338955700 | 148200 | 147800 | 148200 | 147800 | 2510 |
| 503 | 20240319 | 103000 | 35967478800 | 147800 | 148100 | 148200 | 147800 | 2020 |
| 504 | 20240319 | 102900 | 35668640500 | 148100 | 148000 | 148200 | 147900 | 1237 |
| 505 | 20240319 | 102800 | 35485474200 | 147900 | 147900 | 148100 | 147900 | 2413 |
| 506 | 20240319 | 102700 | 35128356500 | 147900 | 147900 | 148000 | 147800 | 987 |
| 507 | 20240319 | 102600 | 34982359700 | 147800 | 147800 | 147900 | 147700 | 846 |
| 508 | 20240319 | 102500 | 34857279900 | 147800 | 147600 | 147900 | 147600 | 1214 |
| 509 | 20240319 | 102400 | 34677897600 | 147700 | 147900 | 147900 | 147500 | 796 |
| 510 | 20240319 | 102300 | 34560350900 | 147900 | 147400 | 147900 | 147400 | 2652 |
| 511 | 20240319 | 102200 | 34168971300 | 147400 | 147600 | 147600 | 147300 | 2852 |
| 512 | 20240319 | 102100 | 33748457400 | 147700 | 147500 | 147800 | 147500 | 1393 |
| 513 | 20240319 | 102000 | 33542764500 | 147600 | 147900 | 147900 | 147500 | 1741 |
| 514 | 20240319 | 101900 | 33285622000 | 147800 | 147800 | 148000 | 147800 | 990 |
| 515 | 20240319 | 101800 | 33139168700 | 147800 | 148000 | 148000 | 147800 | 567 |
| 516 | 20240319 | 101700 | 33055305300 | 148000 | 147600 | 148000 | 147500 | 1484 |
| 517 | 20240319 | 101600 | 32835980100 | 147700 | 147900 | 148000 | 147500 | 3213 |
| 518 | 20240319 | 101500 | 32361585900 | 147900 | 148600 | 148600 | 147900 | 4170 |
| 519 | 20240319 | 101400 | 31743319700 | 148600 | 148700 | 148700 | 148500 | 898 |
| 520 | 20240319 | 101300 | 31609855800 | 148700 | 148500 | 148700 | 148400 | 2221 |
| 521 | 20240319 | 101200 | 31279904500 | 148400 | 148300 | 148500 | 148300 | 1296 |
| 522 | 20240319 | 101100 | 31087548400 | 148400 | 148300 | 148500 | 148300 | 768 |
| 523 | 20240319 | 101000 | 30973597000 | 148300 | 148400 | 148600 | 148200 | 931 |
| 524 | 20240319 | 100900 | 30835453100 | 148400 | 148500 | 148600 | 148300 | 2514 |
| 525 | 20240319 | 100800 | 30462217600 | 148600 | 148100 | 148600 | 148000 | 4382 |
| 526 | 20240319 | 100700 | 29812033500 | 148100 | 148000 | 148100 | 147900 | 1626 |
| 527 | 20240319 | 100600 | 29571344000 | 148000 | 148000 | 148200 | 147900 | 1395 |
| 528 | 20240319 | 100500 | 29364815300 | 148100 | 148000 | 148200 | 147900 | 2262 |
| 529 | 20240319 | 100400 | 29030002600 | 148000 | 148200 | 148200 | 147800 | 1871 |
| 530 | 20240319 | 100300 | 28753203300 | 148100 | 148100 | 148200 | 148000 | 2340 |
| 531 | 20240319 | 100200 | 28406557000 | 148200 | 148400 | 148500 | 148000 | 3935 |
| 532 | 20240319 | 100100 | 27823206200 | 148300 | 148400 | 148600 | 148200 | 2197 |
| 533 | 20240319 | 100000 | 27497015600 | 148500 | 148200 | 148500 | 148200 | 2966 |
| 534 | 20240319 | 095900 | 27056786200 | 148400 | 148500 | 148500 | 148100 | 2342 |
| 535 | 20240319 | 095800 | 26709576500 | 148500 | 148400 | 148600 | 148200 | 2328 |
| 536 | 20240319 | 095700 | 26364131000 | 148300 | 148300 | 148500 | 148300 | 3016 |
| 537 | 20240319 | 095600 | 25916511800 | 148400 | 148800 | 149000 | 148300 | 8305 |
| 538 | 20240319 | 095500 | 24681193700 | 148700 | 147800 | 149000 | 147800 | 17126 |
| 539 | 20240319 | 095400 | 22138180600 | 147900 | 147600 | 147900 | 147400 | 3285 |
| 540 | 20240319 | 095300 | 21653054900 | 147500 | 147400 | 147600 | 147200 | 2807 |
| 541 | 20240319 | 095200 | 21239184800 | 147400 | 147600 | 147700 | 147400 | 2101 |
| 542 | 20240319 | 095100 | 20929233600 | 147600 | 147900 | 147900 | 147500 | 3643 |
| 543 | 20240319 | 095000 | 20391314600 | 147900 | 147500 | 148000 | 147500 | 2102 |
| 544 | 20240319 | 094900 | 20080556700 | 147600 | 147900 | 148200 | 147500 | 3511 |
| 545 | 20240319 | 094800 | 19561031000 | 148000 | 147600 | 148000 | 147500 | 2632 |
| 546 | 20240319 | 094700 | 19172432200 | 147600 | 148100 | 148100 | 147600 | 3405 |
| 547 | 20240319 | 094600 | 18668857700 | 148100 | 147900 | 148300 | 147900 | 3759 |
| 548 | 20240319 | 094500 | 18112048800 | 147900 | 147700 | 148000 | 147600 | 3385 |
| 549 | 20240319 | 094400 | 17611869200 | 147800 | 147700 | 148300 | 147700 | 4257 |
| 550 | 20240319 | 094300 | 16981954800 | 147700 | 148400 | 148600 | 147300 | 9361 |
| 551 | 20240319 | 094200 | 15597057600 | 148500 | 147800 | 148800 | 147500 | 10258 |
| 552 | 20240319 | 094100 | 14076856900 | 147800 | 147400 | 148000 | 147300 | 15010 |
| 553 | 20240319 | 094000 | 11860322000 | 147200 | 145700 | 147400 | 145700 | 13327 |
| 554 | 20240319 | 093900 | 9906622100 | 145700 | 145300 | 145700 | 145200 | 2420 |
| 555 | 20240319 | 093800 | 9554540800 | 145300 | 145000 | 145300 | 145000 | 594 |
| 556 | 20240319 | 093700 | 9468289800 | 144900 | 144400 | 145100 | 144200 | 2153 |
| 557 | 20240319 | 093600 | 9156819200 | 144400 | 144300 | 144400 | 144300 | 485 |
| 558 | 20240319 | 093500 | 9086817700 | 144300 | 144400 | 144500 | 144300 | 757 |
| 559 | 20240319 | 093400 | 8977497000 | 144400 | 144500 | 144500 | 144400 | 370 |
| 560 | 20240319 | 093300 | 8924050300 | 144400 | 144700 | 144700 | 144300 | 1410 |
| 561 | 20240319 | 093200 | 8720314500 | 144600 | 144600 | 144700 | 144600 | 617 |
| 562 | 20240319 | 093100 | 8631061400 | 144700 | 144700 | 144800 | 144600 | 842 |
| 563 | 20240319 | 093000 | 8509191500 | 144800 | 144600 | 144800 | 144500 | 961 |
| 564 | 20240319 | 092900 | 8370197900 | 144600 | 144500 | 144600 | 144500 | 341 |
| 565 | 20240319 | 092800 | 8320911500 | 144500 | 144400 | 144500 | 144400 | 239 |
| 566 | 20240319 | 092700 | 8286382500 | 144400 | 144300 | 144500 | 144200 | 401 |
| 567 | 20240319 | 092600 | 8228505000 | 144300 | 144500 | 144600 | 144200 | 1354 |
| 568 | 20240319 | 092500 | 8032971100 | 144500 | 144500 | 144700 | 144500 | 1258 |
| 569 | 20240319 | 092400 | 7851073200 | 144600 | 144800 | 144900 | 144500 | 1123 |
| 570 | 20240319 | 092300 | 7688629900 | 144900 | 144600 | 144900 | 144600 | 853 |
| 571 | 20240319 | 092200 | 7565198100 | 144600 | 145100 | 145200 | 144600 | 2256 |
| 572 | 20240319 | 092100 | 7238267100 | 145100 | 145100 | 145100 | 145000 | 1034 |
| 573 | 20240319 | 092000 | 7088267700 | 145100 | 145400 | 145400 | 145100 | 1198 |
| 574 | 20240319 | 091900 | 6914187300 | 145400 | 145200 | 145600 | 145100 | 1867 |
| 575 | 20240319 | 091800 | 6642778600 | 145200 | 145200 | 145200 | 144900 | 1278 |
| 576 | 20240319 | 091700 | 6457409000 | 145200 | 145300 | 145300 | 145100 | 616 |
| 577 | 20240319 | 091600 | 6367957500 | 145300 | 145400 | 145500 | 145200 | 1398 |
| 578 | 20240319 | 091500 | 6164734600 | 145500 | 145400 | 145500 | 145300 | 674 |
| 579 | 20240319 | 091400 | 6066724400 | 145400 | 145400 | 145400 | 145300 | 751 |
| 580 | 20240319 | 091300 | 5957566000 | 145300 | 145400 | 145500 | 145300 | 1542 |
| 581 | 20240319 | 091200 | 5733388000 | 145400 | 145500 | 145800 | 145300 | 2073 |
| 582 | 20240319 | 091100 | 5431733800 | 145400 | 145100 | 145400 | 145000 | 1595 |
| 583 | 20240319 | 091000 | 5200010500 | 145100 | 144900 | 145200 | 144900 | 1076 |
| 584 | 20240319 | 090900 | 5043982800 | 145000 | 144700 | 145100 | 144700 | 1225 |
| 585 | 20240319 | 090800 | 4866545100 | 144800 | 144500 | 144800 | 144400 | 1173 |
| 586 | 20240319 | 090700 | 4696941900 | 144500 | 144800 | 144900 | 144400 | 1078 |
| 587 | 20240319 | 090600 | 4541063600 | 144900 | 144400 | 145000 | 144100 | 3864 |
| 588 | 20240319 | 090500 | 3982179000 | 144400 | 144500 | 144600 | 144100 | 3770 |
| 589 | 20240319 | 090400 | 3437706100 | 144600 | 144700 | 144800 | 144500 | 1579 |
| 590 | 20240319 | 090300 | 3209306400 | 144800 | 144700 | 145000 | 144500 | 1767 |
| 591 | 20240319 | 090200 | 2953651600 | 144600 | 145400 | 145400 | 144400 | 6238 |
| 592 | 20240319 | 090100 | 2050476500 | 145400 | 145900 | 145900 | 145300 | 3616 |
| 593 | 20240319 | 090000 | 1524086100 | 145800 | 145500 | 146400 | 145300 | 10341 |