33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240318 | 183000 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 11277 |
| 3 | 20240318 | 182900 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 4 | 20240318 | 182800 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 5 | 20240318 | 182700 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 6 | 20240318 | 182600 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 7 | 20240318 | 182500 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 8 | 20240318 | 182400 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 9 | 20240318 | 182300 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 10 | 20240318 | 182200 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 11 | 20240318 | 182100 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 12 | 20240318 | 182000 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 13 | 20240318 | 181900 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 14 | 20240318 | 181800 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 15 | 20240318 | 181700 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 16 | 20240318 | 181600 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 17 | 20240318 | 181500 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 18 | 20240318 | 181400 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 19 | 20240318 | 181300 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 20 | 20240318 | 181200 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 21 | 20240318 | 181100 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 22 | 20240318 | 181000 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 23 | 20240318 | 180900 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 24 | 20240318 | 180800 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 25 | 20240318 | 180700 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 26 | 20240318 | 180600 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 27 | 20240318 | 180500 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 28 | 20240318 | 180400 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 29 | 20240318 | 180300 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 30 | 20240318 | 180200 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 31 | 20240318 | 180100 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 32 | 20240318 | 180000 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 11277 |
| 33 | 20240318 | 175900 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 34 | 20240318 | 175800 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 35 | 20240318 | 175700 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 36 | 20240318 | 175600 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 37 | 20240318 | 175500 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 38 | 20240318 | 175400 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 39 | 20240318 | 175300 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 40 | 20240318 | 175200 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 41 | 20240318 | 175100 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 42 | 20240318 | 175000 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 43 | 20240318 | 174900 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 44 | 20240318 | 174800 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 45 | 20240318 | 174700 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 46 | 20240318 | 174600 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 47 | 20240318 | 174500 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 48 | 20240318 | 174400 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 49 | 20240318 | 174300 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 50 | 20240318 | 174200 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 51 | 20240318 | 174100 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 52 | 20240318 | 174000 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 53 | 20240318 | 173900 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 54 | 20240318 | 173800 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 55 | 20240318 | 173700 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 56 | 20240318 | 173600 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 57 | 20240318 | 173500 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 58 | 20240318 | 173400 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 59 | 20240318 | 173300 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 60 | 20240318 | 173200 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 61 | 20240318 | 173100 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 62 | 20240318 | 173000 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 11277 |
| 63 | 20240318 | 172900 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 64 | 20240318 | 172800 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 65 | 20240318 | 172700 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 66 | 20240318 | 172600 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 67 | 20240318 | 172500 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 68 | 20240318 | 172400 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 69 | 20240318 | 172300 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 70 | 20240318 | 172200 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 71 | 20240318 | 172100 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 72 | 20240318 | 172000 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 73 | 20240318 | 171900 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 74 | 20240318 | 171800 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 75 | 20240318 | 171700 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 76 | 20240318 | 171600 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 77 | 20240318 | 171500 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 78 | 20240318 | 171400 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 79 | 20240318 | 171300 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 80 | 20240318 | 171200 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 81 | 20240318 | 171100 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 82 | 20240318 | 171000 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 83 | 20240318 | 170900 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 84 | 20240318 | 170800 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 85 | 20240318 | 170700 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 86 | 20240318 | 170600 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 87 | 20240318 | 170500 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 88 | 20240318 | 170400 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 89 | 20240318 | 170300 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 90 | 20240318 | 170200 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 91 | 20240318 | 170100 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 92 | 20240318 | 170000 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 11277 |
| 93 | 20240318 | 165900 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 94 | 20240318 | 165800 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 95 | 20240318 | 165700 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 96 | 20240318 | 165600 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 97 | 20240318 | 165500 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 98 | 20240318 | 165400 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 99 | 20240318 | 165300 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 100 | 20240318 | 165200 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 101 | 20240318 | 165100 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 102 | 20240318 | 165000 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 103 | 20240318 | 164900 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 104 | 20240318 | 164800 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 105 | 20240318 | 164700 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 106 | 20240318 | 164600 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 107 | 20240318 | 164500 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 108 | 20240318 | 164400 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 109 | 20240318 | 164300 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 110 | 20240318 | 164200 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 111 | 20240318 | 164100 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 112 | 20240318 | 164000 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 113 | 20240318 | 163900 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 114 | 20240318 | 163800 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 115 | 20240318 | 163700 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 116 | 20240318 | 163600 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 117 | 20240318 | 163500 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 118 | 20240318 | 163400 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 119 | 20240318 | 163300 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 120 | 20240318 | 163200 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 121 | 20240318 | 163100 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 122 | 20240318 | 163000 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 11277 |
| 123 | 20240318 | 162900 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 124 | 20240318 | 162800 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 125 | 20240318 | 162700 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 126 | 20240318 | 162600 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 127 | 20240318 | 162500 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 128 | 20240318 | 162400 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 129 | 20240318 | 162300 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 130 | 20240318 | 162200 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 131 | 20240318 | 162100 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 132 | 20240318 | 162000 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 133 | 20240318 | 161900 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 134 | 20240318 | 161800 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 135 | 20240318 | 161700 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 136 | 20240318 | 161600 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 137 | 20240318 | 161500 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 138 | 20240318 | 161400 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 139 | 20240318 | 161300 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 140 | 20240318 | 161200 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 141 | 20240318 | 161100 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 142 | 20240318 | 161000 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 143 | 20240318 | 160900 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 144 | 20240318 | 160800 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 145 | 20240318 | 160700 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 146 | 20240318 | 160600 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 147 | 20240318 | 160500 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 148 | 20240318 | 160400 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 149 | 20240318 | 160300 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 150 | 20240318 | 160200 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 151 | 20240318 | 160100 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 152 | 20240318 | 160000 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 11277 |
| 153 | 20240318 | 155900 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 154 | 20240318 | 155800 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 155 | 20240318 | 155700 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 156 | 20240318 | 155600 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 157 | 20240318 | 155500 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 158 | 20240318 | 155400 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 159 | 20240318 | 155300 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 160 | 20240318 | 155200 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 161 | 20240318 | 155100 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 162 | 20240318 | 155000 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 163 | 20240318 | 154900 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 164 | 20240318 | 154800 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 165 | 20240318 | 154700 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 166 | 20240318 | 154600 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 167 | 20240318 | 154500 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 168 | 20240318 | 154400 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 169 | 20240318 | 154300 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 170 | 20240318 | 154200 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 171 | 20240318 | 154100 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 172 | 20240318 | 154000 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 173 | 20240318 | 153900 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 174 | 20240318 | 153800 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 175 | 20240318 | 153700 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 176 | 20240318 | 153600 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 177 | 20240318 | 153500 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 178 | 20240318 | 153400 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 179 | 20240318 | 153300 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 180 | 20240318 | 153200 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 181 | 20240318 | 153100 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 0 |
| 182 | 20240318 | 153000 | 92305287600 | 162000 | 162000 | 162000 | 162000 | 22554 |
| 183 | 20240318 | 152900 | 90478413600 | 160600 | 160600 | 160600 | 160600 | 0 |
| 184 | 20240318 | 152800 | 90478413600 | 160600 | 160600 | 160600 | 160600 | 0 |
| 185 | 20240318 | 152700 | 90478413600 | 160600 | 160600 | 160600 | 160600 | 0 |
| 186 | 20240318 | 152600 | 90478413600 | 160600 | 160600 | 160600 | 160600 | 0 |
| 187 | 20240318 | 152500 | 90478413600 | 160600 | 160600 | 160600 | 160600 | 0 |
| 188 | 20240318 | 152400 | 90478413600 | 160600 | 160600 | 160600 | 160600 | 0 |
| 189 | 20240318 | 152300 | 90478413600 | 160600 | 160600 | 160600 | 160600 | 0 |
| 190 | 20240318 | 152200 | 90478413600 | 160600 | 160600 | 160600 | 160600 | 0 |
| 191 | 20240318 | 152100 | 90478413600 | 160600 | 160600 | 160600 | 160600 | 0 |
| 192 | 20240318 | 152000 | 90478413600 | 160600 | 160600 | 160600 | 160600 | 0 |
| 193 | 20240318 | 151900 | 90478413600 | 160600 | 160900 | 161200 | 160500 | 3180 |
| 194 | 20240318 | 151800 | 89966472700 | 160900 | 161400 | 161500 | 160700 | 2269 |
| 195 | 20240318 | 151700 | 89600814100 | 161400 | 160800 | 161600 | 160800 | 3869 |
| 196 | 20240318 | 151600 | 88977177800 | 160800 | 160900 | 161900 | 160300 | 6888 |
| 197 | 20240318 | 151500 | 87868285900 | 160800 | 160900 | 161300 | 160000 | 4806 |
| 198 | 20240318 | 151400 | 87095425000 | 161000 | 162000 | 162300 | 160700 | 4111 |
| 199 | 20240318 | 151300 | 86432096200 | 162000 | 162300 | 162300 | 161400 | 2840 |
| 200 | 20240318 | 151200 | 85972509600 | 162200 | 162800 | 163400 | 161600 | 7590 |
| 201 | 20240318 | 151100 | 84737908000 | 162700 | 161300 | 162700 | 161000 | 5467 |
| 202 | 20240318 | 151000 | 83852905500 | 161100 | 159500 | 161600 | 159400 | 20305 |
| 203 | 20240318 | 150900 | 80600800500 | 159400 | 159500 | 159500 | 159400 | 1121 |
| 204 | 20240318 | 150800 | 80422042400 | 159500 | 159300 | 159500 | 159300 | 1673 |
| 205 | 20240318 | 150700 | 80155291000 | 159400 | 159000 | 159400 | 159000 | 1588 |
| 206 | 20240318 | 150600 | 79902403200 | 159000 | 159000 | 159100 | 158200 | 1590 |
| 207 | 20240318 | 150500 | 79649896100 | 159000 | 159200 | 159400 | 158900 | 955 |
| 208 | 20240318 | 150400 | 79497950400 | 159200 | 159100 | 159300 | 158800 | 1331 |
| 209 | 20240318 | 150300 | 79286276700 | 159100 | 158900 | 159200 | 158800 | 2499 |
| 210 | 20240318 | 150200 | 78888937400 | 158900 | 158800 | 158900 | 158800 | 794 |
| 211 | 20240318 | 150100 | 78762789200 | 158900 | 158700 | 158900 | 158700 | 922 |
| 212 | 20240318 | 150000 | 78616336300 | 158700 | 158900 | 159000 | 158700 | 1070 |
| 213 | 20240318 | 145900 | 78446359300 | 158900 | 158900 | 159000 | 158900 | 725 |
| 214 | 20240318 | 145800 | 78331137400 | 159000 | 159000 | 159000 | 158900 | 542 |
| 215 | 20240318 | 145700 | 78244990600 | 159000 | 159000 | 159000 | 158900 | 825 |
| 216 | 20240318 | 145600 | 78113858900 | 158900 | 159000 | 159000 | 158700 | 1310 |
| 217 | 20240318 | 145500 | 77905670400 | 159000 | 158900 | 159000 | 158800 | 716 |
| 218 | 20240318 | 145400 | 77791877800 | 158900 | 158900 | 159000 | 158900 | 660 |
| 219 | 20240318 | 145300 | 77686983400 | 158900 | 158900 | 159000 | 158900 | 1247 |
| 220 | 20240318 | 145200 | 77488777000 | 158900 | 158900 | 159000 | 158700 | 1308 |
| 221 | 20240318 | 145100 | 77280940300 | 158900 | 158900 | 159000 | 158700 | 794 |
| 222 | 20240318 | 145000 | 77154801600 | 158900 | 158700 | 159100 | 158700 | 1201 |
| 223 | 20240318 | 144900 | 76963928500 | 158700 | 158600 | 158800 | 158400 | 819 |
| 224 | 20240318 | 144800 | 76834033100 | 158500 | 159100 | 159100 | 158300 | 1123 |
| 225 | 20240318 | 144700 | 76655886600 | 158500 | 159400 | 159500 | 158500 | 2327 |
| 226 | 20240318 | 144600 | 76285386000 | 159400 | 159400 | 159500 | 159300 | 1104 |
| 227 | 20240318 | 144500 | 76109404200 | 159500 | 159500 | 159500 | 159400 | 1135 |
| 228 | 20240318 | 144400 | 75928429600 | 159400 | 159000 | 159500 | 159000 | 2962 |
| 229 | 20240318 | 144300 | 75456601000 | 159000 | 159000 | 159100 | 158800 | 1656 |
| 230 | 20240318 | 144200 | 75193363500 | 159000 | 159000 | 159100 | 158900 | 1715 |
| 231 | 20240318 | 144100 | 74920697200 | 159000 | 159000 | 159000 | 158900 | 1724 |
| 232 | 20240318 | 144000 | 74646596400 | 159000 | 158900 | 159000 | 158900 | 723 |
| 233 | 20240318 | 143900 | 74531673900 | 158900 | 158800 | 159000 | 158700 | 1584 |
| 234 | 20240318 | 143800 | 74279958000 | 158800 | 158500 | 158800 | 158400 | 1216 |
| 235 | 20240318 | 143700 | 74087040700 | 158500 | 158900 | 159000 | 158500 | 1413 |
| 236 | 20240318 | 143600 | 73862731600 | 159000 | 158600 | 159000 | 158600 | 1940 |
| 237 | 20240318 | 143500 | 73554663100 | 158700 | 158400 | 158700 | 158300 | 1531 |
| 238 | 20240318 | 143400 | 73311914200 | 158300 | 157900 | 158400 | 157900 | 838 |
| 239 | 20240318 | 143300 | 73179369500 | 157800 | 157400 | 158100 | 157300 | 3305 |
| 240 | 20240318 | 143200 | 72658013000 | 157400 | 156400 | 157400 | 156400 | 1995 |
| 241 | 20240318 | 143100 | 72344758600 | 156500 | 156700 | 156800 | 156500 | 708 |
| 242 | 20240318 | 143000 | 72233822700 | 156800 | 156800 | 157000 | 156700 | 851 |
| 243 | 20240318 | 142900 | 72100340900 | 156800 | 156300 | 156900 | 156300 | 488 |
| 244 | 20240318 | 142800 | 72023906000 | 156300 | 156600 | 156700 | 156300 | 377 |
| 245 | 20240318 | 142700 | 71964931400 | 156500 | 156500 | 156700 | 156300 | 443 |
| 246 | 20240318 | 142600 | 71895599500 | 156500 | 156300 | 157000 | 156300 | 652 |
| 247 | 20240318 | 142500 | 71793501900 | 156300 | 156500 | 156600 | 156200 | 407 |
| 248 | 20240318 | 142400 | 71729866600 | 156600 | 156500 | 157100 | 156500 | 994 |
| 249 | 20240318 | 142300 | 71573958700 | 156600 | 156500 | 156600 | 156400 | 460 |
| 250 | 20240318 | 142200 | 71501971400 | 156400 | 156300 | 156500 | 156200 | 399 |
| 251 | 20240318 | 142100 | 71439572100 | 156400 | 156400 | 156500 | 156200 | 398 |
| 252 | 20240318 | 142000 | 71377332100 | 156400 | 156400 | 156500 | 156300 | 350 |
| 253 | 20240318 | 141900 | 71322596200 | 156400 | 156100 | 156400 | 156100 | 460 |
| 254 | 20240318 | 141800 | 71250718900 | 156100 | 155700 | 156100 | 155700 | 490 |
| 255 | 20240318 | 141700 | 71174329900 | 155700 | 155300 | 155800 | 155200 | 414 |
| 256 | 20240318 | 141600 | 71109931700 | 155400 | 155400 | 155400 | 155200 | 417 |
| 257 | 20240318 | 141500 | 71045165400 | 155400 | 155100 | 155400 | 155100 | 492 |
| 258 | 20240318 | 141400 | 70968796200 | 155100 | 155500 | 155500 | 155100 | 728 |
| 259 | 20240318 | 141300 | 70855733500 | 155400 | 156000 | 156000 | 155400 | 545 |
| 260 | 20240318 | 141200 | 70770837000 | 155900 | 155800 | 156000 | 155800 | 361 |
| 261 | 20240318 | 141100 | 70714552800 | 155900 | 156000 | 156000 | 155800 | 354 |
| 262 | 20240318 | 141000 | 70659347200 | 156000 | 156000 | 156200 | 155700 | 336 |
| 263 | 20240318 | 140900 | 70606924800 | 156100 | 156000 | 156100 | 155700 | 441 |
| 264 | 20240318 | 140800 | 70538163700 | 155900 | 155800 | 156000 | 155800 | 417 |
| 265 | 20240318 | 140700 | 70473160300 | 155900 | 155500 | 156000 | 155500 | 390 |
| 266 | 20240318 | 140600 | 70412447900 | 155500 | 156000 | 156000 | 155500 | 386 |
| 267 | 20240318 | 140500 | 70352381300 | 156000 | 155800 | 156000 | 155700 | 551 |
| 268 | 20240318 | 140400 | 70266472500 | 155700 | 156200 | 156200 | 155400 | 845 |
| 269 | 20240318 | 140300 | 70134797200 | 156200 | 155900 | 156300 | 155900 | 514 |
| 270 | 20240318 | 140200 | 70054562400 | 156200 | 156100 | 156300 | 155700 | 183 |
| 271 | 20240318 | 140100 | 70026019800 | 156200 | 156100 | 156300 | 156000 | 445 |
| 272 | 20240318 | 140000 | 69956535400 | 156200 | 156100 | 156400 | 156000 | 647 |
| 273 | 20240318 | 135900 | 69855508100 | 156200 | 155400 | 156200 | 155400 | 631 |
| 274 | 20240318 | 135800 | 69757169100 | 155300 | 155400 | 155500 | 155200 | 432 |
| 275 | 20240318 | 135700 | 69690049000 | 155500 | 155600 | 155600 | 155400 | 385 |
| 276 | 20240318 | 135600 | 69630196600 | 155500 | 155300 | 155600 | 155200 | 510 |
| 277 | 20240318 | 135500 | 69550949100 | 155300 | 155500 | 155800 | 155000 | 632 |
| 278 | 20240318 | 135400 | 69452643000 | 155400 | 155900 | 155900 | 154900 | 1509 |
| 279 | 20240318 | 135300 | 69218476100 | 155900 | 156300 | 156300 | 155600 | 761 |
| 280 | 20240318 | 135200 | 69099820900 | 156300 | 156800 | 156800 | 156100 | 877 |
| 281 | 20240318 | 135100 | 68962611500 | 156800 | 157100 | 157200 | 156100 | 855 |
| 282 | 20240318 | 135000 | 68828655400 | 157100 | 157400 | 157500 | 157000 | 674 |
| 283 | 20240318 | 134900 | 68722656300 | 157500 | 157500 | 157700 | 157400 | 500 |
| 284 | 20240318 | 134800 | 68643871400 | 157400 | 156800 | 157400 | 156700 | 704 |
| 285 | 20240318 | 134700 | 68533351800 | 156800 | 156800 | 156900 | 156700 | 377 |
| 286 | 20240318 | 134600 | 68474238500 | 156900 | 156900 | 157000 | 156700 | 369 |
| 287 | 20240318 | 134500 | 68416334100 | 157000 | 157000 | 157000 | 156600 | 524 |
| 288 | 20240318 | 134400 | 68334129600 | 157000 | 156900 | 157000 | 156200 | 603 |
| 289 | 20240318 | 134300 | 68239821900 | 156800 | 156900 | 157700 | 156800 | 1183 |
| 290 | 20240318 | 134200 | 68053879100 | 157000 | 156500 | 157000 | 156400 | 775 |
| 291 | 20240318 | 134100 | 67932538700 | 156500 | 156800 | 156800 | 156300 | 642 |
| 292 | 20240318 | 134000 | 67831998900 | 156900 | 156900 | 157700 | 156700 | 1514 |
| 293 | 20240318 | 133900 | 67594343800 | 156900 | 157800 | 157800 | 156700 | 1043 |
| 294 | 20240318 | 133800 | 67430310800 | 157800 | 155800 | 157900 | 155800 | 2183 |
| 295 | 20240318 | 133700 | 67088262700 | 155900 | 155300 | 155900 | 155000 | 465 |
| 296 | 20240318 | 133600 | 67015943600 | 154900 | 154800 | 155400 | 154800 | 1471 |
| 297 | 20240318 | 133500 | 66787785100 | 154800 | 155000 | 155000 | 154700 | 782 |
| 298 | 20240318 | 133400 | 66666660100 | 154900 | 154900 | 155000 | 154500 | 1431 |
| 299 | 20240318 | 133300 | 66445232900 | 155000 | 154900 | 155300 | 154800 | 997 |
| 300 | 20240318 | 133200 | 66290697200 | 154800 | 155000 | 155100 | 154600 | 1038 |
| 301 | 20240318 | 133100 | 66130020200 | 155000 | 155200 | 155300 | 155000 | 1029 |
| 302 | 20240318 | 133000 | 65970430200 | 155200 | 155300 | 155500 | 155100 | 601 |
| 303 | 20240318 | 132900 | 65877142700 | 155300 | 155500 | 155700 | 155200 | 567 |
| 304 | 20240318 | 132800 | 65789052900 | 155600 | 155500 | 155700 | 155400 | 850 |
| 305 | 20240318 | 132700 | 65656849500 | 155500 | 155900 | 156000 | 155500 | 387 |
| 306 | 20240318 | 132600 | 65596551200 | 155900 | 155900 | 156000 | 155900 | 688 |
| 307 | 20240318 | 132500 | 65489243500 | 156000 | 155300 | 156100 | 155200 | 616 |
| 308 | 20240318 | 132400 | 65393350900 | 155300 | 156200 | 156200 | 155300 | 1092 |
| 309 | 20240318 | 132300 | 65223255000 | 156200 | 156000 | 156200 | 155900 | 518 |
| 310 | 20240318 | 132200 | 65142429800 | 155900 | 155600 | 156000 | 155600 | 907 |
| 311 | 20240318 | 132100 | 65001117300 | 155600 | 155600 | 155700 | 155300 | 1290 |
| 312 | 20240318 | 132000 | 64800470100 | 155500 | 155800 | 155800 | 155100 | 1517 |
| 313 | 20240318 | 131900 | 64564666500 | 155800 | 156000 | 156400 | 155800 | 815 |
| 314 | 20240318 | 131800 | 64437517700 | 156000 | 156100 | 156200 | 155800 | 915 |
| 315 | 20240318 | 131700 | 64294728400 | 155900 | 156100 | 156700 | 155000 | 1552 |
| 316 | 20240318 | 131600 | 64052947800 | 156000 | 156700 | 156700 | 156000 | 1751 |
| 317 | 20240318 | 131500 | 63779480000 | 156700 | 157000 | 157000 | 156500 | 660 |
| 318 | 20240318 | 131400 | 63675982900 | 157300 | 157400 | 157500 | 156900 | 1164 |
| 319 | 20240318 | 131300 | 63493064800 | 157400 | 157700 | 157700 | 157300 | 359 |
| 320 | 20240318 | 131200 | 63436505500 | 157800 | 157800 | 157900 | 157500 | 433 |
| 321 | 20240318 | 131100 | 63368203200 | 157900 | 157800 | 158000 | 157700 | 510 |
| 322 | 20240318 | 131000 | 63287685500 | 157900 | 157900 | 158000 | 157800 | 360 |
| 323 | 20240318 | 130900 | 63230844400 | 157900 | 157500 | 157900 | 157300 | 1044 |
| 324 | 20240318 | 130800 | 63066429600 | 157600 | 157600 | 157800 | 157500 | 464 |
| 325 | 20240318 | 130700 | 62993252400 | 157800 | 157800 | 157800 | 157500 | 780 |
| 326 | 20240318 | 130600 | 62870242400 | 157700 | 158000 | 158000 | 157300 | 1591 |
| 327 | 20240318 | 130500 | 62619551900 | 158000 | 158100 | 158200 | 157900 | 987 |
| 328 | 20240318 | 130400 | 62463572400 | 158200 | 158300 | 158300 | 158100 | 462 |
| 329 | 20240318 | 130300 | 62390486800 | 158200 | 158200 | 158500 | 158100 | 322 |
| 330 | 20240318 | 130200 | 62339502200 | 158200 | 158400 | 158500 | 158100 | 322 |
| 331 | 20240318 | 130100 | 62288521500 | 158300 | 158300 | 158400 | 158100 | 2176 |
| 332 | 20240318 | 130000 | 61944237200 | 158400 | 158600 | 158700 | 158400 | 1549 |
| 333 | 20240318 | 125900 | 61698575900 | 158600 | 158600 | 158700 | 158500 | 244 |
| 334 | 20240318 | 125800 | 61659874100 | 158600 | 158700 | 158700 | 158600 | 281 |
| 335 | 20240318 | 125700 | 61615292000 | 158700 | 158500 | 158700 | 158100 | 952 |
| 336 | 20240318 | 125600 | 61464553500 | 158500 | 158900 | 158900 | 158500 | 553 |
| 337 | 20240318 | 125500 | 61376799800 | 158800 | 158500 | 158900 | 158400 | 1941 |
| 338 | 20240318 | 125400 | 61068646900 | 158500 | 158700 | 158700 | 158500 | 691 |
| 339 | 20240318 | 125300 | 60959017900 | 158600 | 158400 | 158700 | 158400 | 266 |
| 340 | 20240318 | 125200 | 60916856900 | 158500 | 158600 | 158700 | 158100 | 323 |
| 341 | 20240318 | 125100 | 60865650900 | 158600 | 158500 | 158600 | 158100 | 1593 |
| 342 | 20240318 | 125000 | 60613432100 | 158500 | 158500 | 158700 | 158400 | 425 |
| 343 | 20240318 | 124900 | 60546048800 | 158600 | 158600 | 158900 | 158500 | 514 |
| 344 | 20240318 | 124800 | 60464462700 | 158500 | 158400 | 158900 | 158300 | 1257 |
| 345 | 20240318 | 124700 | 60265000500 | 158400 | 158200 | 158400 | 157900 | 660 |
| 346 | 20240318 | 124600 | 60160605600 | 158400 | 158500 | 158700 | 158200 | 795 |
| 347 | 20240318 | 124500 | 60034589000 | 158600 | 158500 | 158900 | 158400 | 795 |
| 348 | 20240318 | 124400 | 59908501500 | 158400 | 157000 | 158500 | 157000 | 1157 |
| 349 | 20240318 | 124300 | 59725756500 | 157400 | 157800 | 158000 | 156900 | 1960 |
| 350 | 20240318 | 124200 | 59417312200 | 158000 | 159200 | 159300 | 157900 | 1879 |
| 351 | 20240318 | 124100 | 59119072800 | 159100 | 158900 | 159200 | 158700 | 1448 |
| 352 | 20240318 | 124000 | 58888861600 | 158800 | 158600 | 158900 | 158400 | 723 |
| 353 | 20240318 | 123900 | 58774186900 | 158400 | 158600 | 158900 | 158300 | 508 |
| 354 | 20240318 | 123800 | 58693635300 | 158600 | 158700 | 159000 | 158400 | 1207 |
| 355 | 20240318 | 123700 | 58501958800 | 158700 | 158500 | 159300 | 158500 | 3980 |
| 356 | 20240318 | 123600 | 57869290200 | 158600 | 158100 | 158600 | 158100 | 1487 |
| 357 | 20240318 | 123500 | 57633743200 | 158100 | 158100 | 158400 | 157500 | 2160 |
| 358 | 20240318 | 123400 | 57292446600 | 158100 | 157800 | 158100 | 157700 | 650 |
| 359 | 20240318 | 123300 | 57189797700 | 157700 | 158100 | 158100 | 157700 | 821 |
| 360 | 20240318 | 123200 | 57060180100 | 158200 | 158300 | 158300 | 157800 | 530 |
| 361 | 20240318 | 123100 | 56976345700 | 158300 | 158300 | 158500 | 158200 | 434 |
| 362 | 20240318 | 123000 | 56907641400 | 158300 | 157600 | 158400 | 157500 | 1409 |
| 363 | 20240318 | 122900 | 56685291000 | 157500 | 157500 | 157700 | 157400 | 837 |
| 364 | 20240318 | 122800 | 56553440400 | 157500 | 157200 | 157900 | 157200 | 472 |
| 365 | 20240318 | 122700 | 56479091300 | 157200 | 158300 | 158600 | 157100 | 2000 |
| 366 | 20240318 | 122600 | 56163265200 | 158700 | 158600 | 158900 | 158300 | 1208 |
| 367 | 20240318 | 122500 | 55971635000 | 158700 | 158500 | 158900 | 157700 | 3448 |
| 368 | 20240318 | 122400 | 55425416600 | 158600 | 158400 | 158600 | 158400 | 706 |
| 369 | 20240318 | 122300 | 55313496100 | 158400 | 158300 | 158800 | 158200 | 1154 |
| 370 | 20240318 | 122200 | 55130624400 | 158200 | 159100 | 159300 | 158100 | 4655 |
| 371 | 20240318 | 122100 | 54390910000 | 159200 | 158800 | 159200 | 158600 | 7671 |
| 372 | 20240318 | 122000 | 53172020900 | 158600 | 158600 | 158600 | 158600 | 0 |
| 373 | 20240318 | 121900 | 53172020900 | 158600 | 158600 | 158700 | 158500 | 1842 |
| 374 | 20240318 | 121800 | 52879775800 | 158600 | 157700 | 158600 | 157600 | 6836 |
| 375 | 20240318 | 121700 | 51798874500 | 157700 | 157600 | 157700 | 157500 | 1336 |
| 376 | 20240318 | 121600 | 51588242300 | 157600 | 157700 | 157700 | 157600 | 377 |
| 377 | 20240318 | 121500 | 51528796400 | 157700 | 157800 | 157800 | 157600 | 1523 |
| 378 | 20240318 | 121400 | 51288635100 | 157800 | 157500 | 157800 | 157400 | 1502 |
| 379 | 20240318 | 121300 | 51051767900 | 157500 | 156900 | 157500 | 156800 | 2442 |
| 380 | 20240318 | 121200 | 50667974000 | 156900 | 156600 | 156900 | 156600 | 605 |
| 381 | 20240318 | 121100 | 50573095900 | 156600 | 156900 | 157000 | 156600 | 838 |
| 382 | 20240318 | 121000 | 50441666100 | 156900 | 156800 | 157000 | 156700 | 669 |
| 383 | 20240318 | 120900 | 50336708200 | 156800 | 156400 | 156900 | 156400 | 501 |
| 384 | 20240318 | 120800 | 50258201200 | 156800 | 156900 | 157000 | 156400 | 1016 |
| 385 | 20240318 | 120700 | 50098935900 | 156800 | 156900 | 157000 | 156800 | 819 |
| 386 | 20240318 | 120600 | 49970411200 | 156900 | 156700 | 156900 | 156700 | 538 |
| 387 | 20240318 | 120500 | 49886050000 | 156800 | 156600 | 156800 | 156500 | 286 |
| 388 | 20240318 | 120400 | 49841220800 | 156600 | 156700 | 156900 | 156400 | 793 |
| 389 | 20240318 | 120300 | 49717054200 | 156500 | 156500 | 156600 | 156400 | 539 |
| 390 | 20240318 | 120200 | 49632683800 | 156500 | 156500 | 156600 | 156400 | 391 |
| 391 | 20240318 | 120100 | 49571494300 | 156600 | 156900 | 156900 | 156300 | 635 |
| 392 | 20240318 | 120000 | 49472103400 | 156900 | 156500 | 157000 | 156400 | 1265 |
| 393 | 20240318 | 115900 | 49273810400 | 156500 | 156200 | 156500 | 156200 | 617 |
| 394 | 20240318 | 115800 | 49177339800 | 156200 | 155700 | 156200 | 155700 | 945 |
| 395 | 20240318 | 115700 | 49029995100 | 155800 | 155800 | 155800 | 155600 | 344 |
| 396 | 20240318 | 115600 | 48976416500 | 155800 | 155700 | 155800 | 155500 | 511 |
| 397 | 20240318 | 115500 | 48896844800 | 155700 | 155500 | 155700 | 155400 | 323 |
| 398 | 20240318 | 115400 | 48846608700 | 155500 | 155500 | 155700 | 155400 | 630 |
| 399 | 20240318 | 115300 | 48748633800 | 155500 | 155400 | 155800 | 155300 | 751 |
| 400 | 20240318 | 115200 | 48631857700 | 155400 | 154900 | 155500 | 154900 | 383 |
| 401 | 20240318 | 115100 | 48572367000 | 155000 | 154900 | 155000 | 154900 | 417 |
| 402 | 20240318 | 115000 | 48507743100 | 154900 | 154500 | 155000 | 154300 | 572 |
| 403 | 20240318 | 114900 | 48419199000 | 154400 | 154500 | 154700 | 154400 | 424 |
| 404 | 20240318 | 114800 | 48353668900 | 154700 | 155000 | 155000 | 154500 | 1113 |
| 405 | 20240318 | 114700 | 48181415200 | 154900 | 154900 | 155000 | 154800 | 390 |
| 406 | 20240318 | 114600 | 48120993700 | 154900 | 155000 | 155000 | 154600 | 438 |
| 407 | 20240318 | 114500 | 48053177500 | 155000 | 155000 | 155000 | 154800 | 396 |
| 408 | 20240318 | 114400 | 47991828700 | 155000 | 155000 | 155000 | 154900 | 421 |
| 409 | 20240318 | 114300 | 47926594100 | 155000 | 155600 | 155600 | 154900 | 1021 |
| 410 | 20240318 | 114200 | 47767963200 | 155500 | 156100 | 156100 | 155500 | 471 |
| 411 | 20240318 | 114100 | 47694641000 | 156200 | 154600 | 156400 | 154500 | 3017 |
| 412 | 20240318 | 114000 | 47225617900 | 154600 | 154900 | 154900 | 154000 | 1230 |
| 413 | 20240318 | 113900 | 47035697000 | 154600 | 154800 | 154800 | 154300 | 903 |
| 414 | 20240318 | 113800 | 46896075200 | 154600 | 154300 | 154800 | 154300 | 671 |
| 415 | 20240318 | 113700 | 46792261800 | 154300 | 154800 | 154800 | 154300 | 1412 |
| 416 | 20240318 | 113600 | 46573999600 | 154600 | 154900 | 154900 | 154400 | 1543 |
| 417 | 20240318 | 113500 | 46335464600 | 154900 | 155100 | 155300 | 154500 | 1543 |
| 418 | 20240318 | 113400 | 46096405600 | 155300 | 155000 | 155600 | 155000 | 670 |
| 419 | 20240318 | 113300 | 45992303400 | 155000 | 156300 | 156400 | 154900 | 3098 |
| 420 | 20240318 | 113200 | 45510462500 | 156300 | 156600 | 156600 | 156300 | 770 |
| 421 | 20240318 | 113100 | 45390041800 | 156500 | 157300 | 157500 | 156500 | 1089 |
| 422 | 20240318 | 113000 | 45219194200 | 157300 | 157800 | 157800 | 157100 | 1518 |
| 423 | 20240318 | 112900 | 44980114200 | 157800 | 157100 | 157800 | 157100 | 3011 |
| 424 | 20240318 | 112800 | 44506062900 | 157100 | 156900 | 157300 | 156600 | 964 |
| 425 | 20240318 | 112700 | 44354651400 | 156900 | 156900 | 157000 | 156500 | 2682 |
| 426 | 20240318 | 112600 | 43934087700 | 156900 | 156900 | 157100 | 156300 | 1495 |
| 427 | 20240318 | 112500 | 43699801400 | 157100 | 156400 | 157500 | 156300 | 6255 |
| 428 | 20240318 | 112400 | 42718394500 | 156600 | 157400 | 158000 | 156200 | 8663 |
| 429 | 20240318 | 112300 | 41355888700 | 157400 | 156300 | 157500 | 156300 | 4922 |
| 430 | 20240318 | 112200 | 40583195200 | 156400 | 155500 | 156400 | 155400 | 2540 |
| 431 | 20240318 | 112100 | 40187337900 | 155500 | 155700 | 155700 | 155200 | 1474 |
| 432 | 20240318 | 112000 | 39958149500 | 155600 | 155500 | 156000 | 155000 | 4113 |
| 433 | 20240318 | 111900 | 39317314900 | 155500 | 154100 | 155500 | 154000 | 8475 |
| 434 | 20240318 | 111800 | 38004735100 | 154200 | 154000 | 154200 | 154000 | 1112 |
| 435 | 20240318 | 111700 | 37833393000 | 154100 | 154400 | 154400 | 153800 | 2299 |
| 436 | 20240318 | 111600 | 37479087100 | 154400 | 154400 | 154500 | 154400 | 1290 |
| 437 | 20240318 | 111500 | 37279847000 | 154400 | 153700 | 154400 | 153700 | 1911 |
| 438 | 20240318 | 111400 | 36985499000 | 153800 | 153900 | 154000 | 153700 | 1200 |
| 439 | 20240318 | 111300 | 36800897300 | 153900 | 153700 | 154000 | 153600 | 1566 |
| 440 | 20240318 | 111200 | 36559917400 | 153600 | 153600 | 153800 | 153500 | 1129 |
| 441 | 20240318 | 111100 | 36386434400 | 153500 | 154100 | 154100 | 153300 | 2330 |
| 442 | 20240318 | 111000 | 36028388800 | 154000 | 153100 | 154000 | 153000 | 5289 |
| 443 | 20240318 | 110900 | 35217053300 | 153100 | 151500 | 153100 | 151400 | 8604 |
| 444 | 20240318 | 110800 | 33908326200 | 151500 | 151300 | 151500 | 151300 | 1379 |
| 445 | 20240318 | 110700 | 33699482700 | 151300 | 151400 | 151400 | 151200 | 673 |
| 446 | 20240318 | 110600 | 33597632300 | 151400 | 151300 | 151500 | 151300 | 1162 |
| 447 | 20240318 | 110500 | 33421713200 | 151400 | 151200 | 151400 | 151100 | 1126 |
| 448 | 20240318 | 110400 | 33251412800 | 151200 | 151100 | 151200 | 151000 | 1058 |
| 449 | 20240318 | 110300 | 33091514700 | 151100 | 151100 | 151100 | 151000 | 453 |
| 450 | 20240318 | 110200 | 33023077500 | 151000 | 150900 | 151100 | 150800 | 961 |
| 451 | 20240318 | 110100 | 32878033300 | 150900 | 151000 | 151000 | 150800 | 663 |
| 452 | 20240318 | 110000 | 32777969600 | 151000 | 150900 | 151100 | 150800 | 2931 |
| 453 | 20240318 | 105900 | 32335403500 | 150900 | 150500 | 150900 | 150500 | 2006 |
| 454 | 20240318 | 105800 | 32033016700 | 150600 | 150600 | 150600 | 150500 | 420 |
| 455 | 20240318 | 105700 | 31969781800 | 150600 | 150500 | 150600 | 150400 | 235 |
| 456 | 20240318 | 105600 | 31934399500 | 150500 | 150400 | 150600 | 150400 | 646 |
| 457 | 20240318 | 105500 | 31837190100 | 150400 | 150200 | 150500 | 150200 | 640 |
| 458 | 20240318 | 105400 | 31740915700 | 150200 | 150100 | 150300 | 150100 | 437 |
| 459 | 20240318 | 105300 | 31675270700 | 150200 | 149900 | 150200 | 149900 | 705 |
| 460 | 20240318 | 105200 | 31569474400 | 149900 | 150000 | 150000 | 149800 | 665 |
| 461 | 20240318 | 105100 | 31469799600 | 150000 | 150200 | 150200 | 150000 | 380 |
| 462 | 20240318 | 105000 | 31412766100 | 150200 | 150000 | 150300 | 150000 | 353 |
| 463 | 20240318 | 104900 | 31359780900 | 149900 | 149300 | 149900 | 149200 | 1110 |
| 464 | 20240318 | 104800 | 31193606500 | 149100 | 149900 | 149900 | 149100 | 520 |
| 465 | 20240318 | 104700 | 31116002200 | 149300 | 149900 | 149900 | 149000 | 350 |
| 466 | 20240318 | 104600 | 31063706100 | 149400 | 150000 | 150300 | 149000 | 1142 |
| 467 | 20240318 | 104500 | 30892824500 | 150000 | 150300 | 150300 | 149700 | 734 |
| 468 | 20240318 | 104400 | 30782717300 | 150200 | 150400 | 150500 | 150200 | 268 |
| 469 | 20240318 | 104300 | 30742429200 | 150400 | 150500 | 150500 | 149900 | 427 |
| 470 | 20240318 | 104200 | 30678320500 | 150500 | 150100 | 150500 | 149600 | 593 |
| 471 | 20240318 | 104100 | 30589354900 | 150200 | 150400 | 150500 | 150200 | 332 |
| 472 | 20240318 | 104000 | 30539416800 | 150400 | 150300 | 150500 | 150300 | 99 |
| 473 | 20240318 | 103900 | 30524526700 | 150300 | 150500 | 150700 | 150200 | 427 |
| 474 | 20240318 | 103800 | 30460279900 | 150600 | 150600 | 150600 | 150200 | 434 |
| 475 | 20240318 | 103700 | 30394935000 | 150200 | 150700 | 150700 | 150200 | 674 |
| 476 | 20240318 | 103600 | 30293490500 | 150600 | 150600 | 150700 | 150600 | 458 |
| 477 | 20240318 | 103500 | 30224481000 | 150700 | 150500 | 150700 | 150500 | 597 |
| 478 | 20240318 | 103400 | 30134585200 | 150500 | 150500 | 150600 | 150400 | 329 |
| 479 | 20240318 | 103300 | 30085063000 | 150300 | 150500 | 150600 | 150200 | 411 |
| 480 | 20240318 | 103200 | 30023221900 | 150500 | 150500 | 150600 | 150300 | 428 |
| 481 | 20240318 | 103100 | 29958793100 | 150400 | 150400 | 150600 | 150300 | 916 |
| 482 | 20240318 | 103000 | 29820960800 | 150400 | 150300 | 150400 | 150200 | 332 |
| 483 | 20240318 | 102900 | 29771050700 | 150400 | 150300 | 150400 | 150200 | 227 |
| 484 | 20240318 | 102800 | 29736926800 | 150300 | 150300 | 150500 | 150200 | 451 |
| 485 | 20240318 | 102700 | 29669118200 | 150500 | 150500 | 150500 | 149400 | 838 |
| 486 | 20240318 | 102600 | 29543431200 | 150500 | 150800 | 150800 | 150400 | 788 |
| 487 | 20240318 | 102500 | 29424690900 | 150800 | 150600 | 150800 | 150500 | 593 |
| 488 | 20240318 | 102400 | 29335335500 | 150500 | 149900 | 150600 | 149900 | 404 |
| 489 | 20240318 | 102300 | 29274679300 | 149900 | 149100 | 150000 | 149100 | 539 |
| 490 | 20240318 | 102200 | 29194042800 | 149100 | 148900 | 149200 | 148900 | 1146 |
| 491 | 20240318 | 102100 | 29023212400 | 148900 | 149300 | 149500 | 148900 | 1823 |
| 492 | 20240318 | 102000 | 28751309600 | 149300 | 149900 | 150200 | 149200 | 795 |
| 493 | 20240318 | 101900 | 28632369200 | 149900 | 150400 | 150900 | 149800 | 1125 |
| 494 | 20240318 | 101800 | 28463442500 | 150500 | 151000 | 151100 | 150100 | 984 |
| 495 | 20240318 | 101700 | 28315140100 | 151100 | 151000 | 151100 | 150900 | 494 |
| 496 | 20240318 | 101600 | 28240511300 | 151000 | 151000 | 151100 | 150500 | 1315 |
| 497 | 20240318 | 101500 | 28042161000 | 151000 | 150900 | 151100 | 150700 | 1401 |
| 498 | 20240318 | 101400 | 27830697100 | 151000 | 150800 | 151100 | 150800 | 1604 |
| 499 | 20240318 | 101300 | 27588530400 | 150900 | 150900 | 150900 | 150700 | 511 |
| 500 | 20240318 | 101200 | 27511451300 | 150900 | 150700 | 150900 | 150400 | 710 |
| 501 | 20240318 | 101100 | 27404480500 | 150700 | 150900 | 150900 | 150400 | 755 |
| 502 | 20240318 | 101000 | 27290744400 | 150800 | 150800 | 150900 | 150700 | 398 |
| 503 | 20240318 | 100900 | 27230715900 | 150900 | 150600 | 151100 | 150600 | 1191 |
| 504 | 20240318 | 100800 | 27050882700 | 150600 | 150400 | 151100 | 150400 | 2525 |
| 505 | 20240318 | 100700 | 26669899800 | 150300 | 150300 | 150400 | 150100 | 537 |
| 506 | 20240318 | 100600 | 26589193300 | 150000 | 150400 | 150500 | 150000 | 535 |
| 507 | 20240318 | 100500 | 26508781200 | 150500 | 150500 | 150600 | 150200 | 869 |
| 508 | 20240318 | 100400 | 26377983700 | 150500 | 150700 | 150700 | 150200 | 709 |
| 509 | 20240318 | 100300 | 26271405000 | 150600 | 150800 | 151000 | 150300 | 718 |
| 510 | 20240318 | 100200 | 26163204800 | 150800 | 150300 | 151000 | 150300 | 1060 |
| 511 | 20240318 | 100100 | 26003576500 | 150300 | 149600 | 150300 | 149600 | 396 |
| 512 | 20240318 | 100000 | 25944098000 | 149900 | 150600 | 150700 | 149500 | 1901 |
| 513 | 20240318 | 095900 | 25658530800 | 150600 | 150500 | 150800 | 150500 | 328 |
| 514 | 20240318 | 095800 | 25609120400 | 150500 | 150700 | 150900 | 150400 | 1728 |
| 515 | 20240318 | 095700 | 25348691600 | 150500 | 150500 | 150700 | 150400 | 729 |
| 516 | 20240318 | 095600 | 25238909600 | 150500 | 150100 | 150500 | 150100 | 511 |
| 517 | 20240318 | 095500 | 25162057300 | 150100 | 149900 | 150100 | 149800 | 783 |
| 518 | 20240318 | 095400 | 25044626400 | 150000 | 150100 | 150100 | 149600 | 1380 |
| 519 | 20240318 | 095300 | 24837821800 | 150000 | 149600 | 150300 | 149600 | 1387 |
| 520 | 20240318 | 095200 | 24629896500 | 149600 | 149600 | 150500 | 149600 | 2202 |
| 521 | 20240318 | 095100 | 24299757100 | 149700 | 149400 | 149800 | 149300 | 797 |
| 522 | 20240318 | 095000 | 24180565700 | 149300 | 149800 | 149800 | 148300 | 1957 |
| 523 | 20240318 | 094900 | 23888591400 | 149800 | 150600 | 150600 | 149800 | 2674 |
| 524 | 20240318 | 094800 | 23487484200 | 150600 | 151000 | 151100 | 150500 | 2270 |
| 525 | 20240318 | 094700 | 23145208600 | 151000 | 151400 | 151400 | 150900 | 1449 |
| 526 | 20240318 | 094600 | 22926389100 | 151400 | 150500 | 151600 | 150400 | 5832 |
| 527 | 20240318 | 094500 | 22044341300 | 150500 | 151000 | 151000 | 150100 | 2184 |
| 528 | 20240318 | 094400 | 21715800900 | 150900 | 150900 | 151200 | 150000 | 7360 |
| 529 | 20240318 | 094300 | 20606327500 | 150900 | 150800 | 151000 | 150100 | 4121 |
| 530 | 20240318 | 094200 | 19984720900 | 150900 | 149800 | 151000 | 149200 | 13673 |
| 531 | 20240318 | 094100 | 17931897900 | 149800 | 149200 | 149800 | 149200 | 3957 |
| 532 | 20240318 | 094000 | 17340168200 | 149100 | 149300 | 149300 | 149000 | 698 |
| 533 | 20240318 | 093900 | 17236068600 | 149300 | 149300 | 149300 | 149100 | 422 |
| 534 | 20240318 | 093800 | 17173126700 | 149100 | 148400 | 149300 | 148300 | 1638 |
| 535 | 20240318 | 093700 | 16929413500 | 148400 | 148500 | 148600 | 148300 | 539 |
| 536 | 20240318 | 093600 | 16849391200 | 148500 | 148300 | 148600 | 148300 | 631 |
| 537 | 20240318 | 093500 | 16755690800 | 148300 | 149000 | 149000 | 148300 | 937 |
| 538 | 20240318 | 093400 | 16616513200 | 148900 | 148900 | 149300 | 148400 | 648 |
| 539 | 20240318 | 093300 | 16520042800 | 148900 | 149000 | 149200 | 148400 | 1369 |
| 540 | 20240318 | 093200 | 16316396900 | 149100 | 149100 | 149400 | 148900 | 1432 |
| 541 | 20240318 | 093100 | 16102851700 | 149300 | 149300 | 149400 | 148900 | 2757 |
| 542 | 20240318 | 093000 | 15691402000 | 149300 | 148200 | 149300 | 148100 | 4590 |
| 543 | 20240318 | 092900 | 15008176300 | 148300 | 148300 | 148500 | 148000 | 1746 |
| 544 | 20240318 | 092800 | 14749315100 | 148300 | 148500 | 148500 | 148300 | 907 |
| 545 | 20240318 | 092700 | 14614685200 | 148500 | 148400 | 148600 | 148300 | 1386 |
| 546 | 20240318 | 092600 | 14408895800 | 148500 | 147700 | 148500 | 147700 | 3689 |
| 547 | 20240318 | 092500 | 13862503800 | 147800 | 146800 | 147800 | 146700 | 1316 |
| 548 | 20240318 | 092400 | 13668359200 | 146800 | 147600 | 147600 | 146800 | 1118 |
| 549 | 20240318 | 092300 | 13503531100 | 147500 | 147600 | 147900 | 147300 | 2554 |
| 550 | 20240318 | 092200 | 13126567600 | 147700 | 146500 | 147700 | 146300 | 1556 |
| 551 | 20240318 | 092100 | 12898005300 | 146700 | 147200 | 147300 | 146300 | 1404 |
| 552 | 20240318 | 092000 | 12691979300 | 147300 | 146400 | 147500 | 145900 | 862 |
| 553 | 20240318 | 091900 | 12565286800 | 146300 | 144700 | 146300 | 144600 | 1320 |
| 554 | 20240318 | 091800 | 12373218600 | 144700 | 144100 | 144900 | 143800 | 2302 |
| 555 | 20240318 | 091700 | 12041296000 | 144100 | 145600 | 145600 | 144100 | 4668 |
| 556 | 20240318 | 091600 | 11365551900 | 145600 | 145400 | 145700 | 145100 | 967 |
| 557 | 20240318 | 091500 | 11225012100 | 145400 | 145500 | 146000 | 144900 | 4380 |
| 558 | 20240318 | 091400 | 10589330500 | 145500 | 145500 | 146000 | 145500 | 2116 |
| 559 | 20240318 | 091300 | 10281160400 | 145800 | 146600 | 146600 | 145000 | 3876 |
| 560 | 20240318 | 091200 | 9716162600 | 146500 | 148100 | 148100 | 146500 | 2032 |
| 561 | 20240318 | 091100 | 9416924000 | 148100 | 147800 | 148200 | 147400 | 2191 |
| 562 | 20240318 | 091000 | 9093508800 | 148000 | 148600 | 148700 | 147800 | 3060 |
| 563 | 20240318 | 090900 | 8640073900 | 148300 | 148000 | 148900 | 148000 | 3237 |
| 564 | 20240318 | 090800 | 8159020500 | 148000 | 147900 | 148700 | 147400 | 3522 |
| 565 | 20240318 | 090700 | 7636938800 | 147900 | 146300 | 148200 | 146200 | 2075 |
| 566 | 20240318 | 090600 | 7332252000 | 146300 | 148600 | 148800 | 146300 | 3763 |
| 567 | 20240318 | 090500 | 6777061400 | 148800 | 147700 | 148800 | 147700 | 2826 |
| 568 | 20240318 | 090400 | 6357666100 | 147700 | 148500 | 148900 | 147500 | 7261 |
| 569 | 20240318 | 090300 | 5281618200 | 148300 | 148300 | 148600 | 147300 | 5591 |
| 570 | 20240318 | 090200 | 4453156600 | 148000 | 147200 | 148700 | 146700 | 9965 |
| 571 | 20240318 | 090100 | 2979039400 | 147200 | 144500 | 147400 | 144200 | 11779 |
| 572 | 20240318 | 090000 | 1255413900 | 144500 | 144300 | 144800 | 143700 | 8273 |