36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240313 | 191000 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 18184 |
| 3 | 20240313 | 190900 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 4 | 20240313 | 190800 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 5 | 20240313 | 190700 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 6 | 20240313 | 190600 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 7 | 20240313 | 190500 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 8 | 20240313 | 190400 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 9 | 20240313 | 190300 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 10 | 20240313 | 190200 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 11 | 20240313 | 190100 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 12 | 20240313 | 190000 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 13 | 20240313 | 185900 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 14 | 20240313 | 185800 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 15 | 20240313 | 185700 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 16 | 20240313 | 185600 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 17 | 20240313 | 185500 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 18 | 20240313 | 185400 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 19 | 20240313 | 185300 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 20 | 20240313 | 185200 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 21 | 20240313 | 185100 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 22 | 20240313 | 185000 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 23 | 20240313 | 184900 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 24 | 20240313 | 184800 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 25 | 20240313 | 184700 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 26 | 20240313 | 184600 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 27 | 20240313 | 184500 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 28 | 20240313 | 184400 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 29 | 20240313 | 184300 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 30 | 20240313 | 184200 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 31 | 20240313 | 184100 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 32 | 20240313 | 184000 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 18184 |
| 33 | 20240313 | 183900 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 34 | 20240313 | 183800 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 35 | 20240313 | 183700 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 36 | 20240313 | 183600 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 37 | 20240313 | 183500 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 38 | 20240313 | 183400 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 39 | 20240313 | 183300 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 40 | 20240313 | 183200 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 41 | 20240313 | 183100 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 42 | 20240313 | 183000 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 43 | 20240313 | 182900 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 44 | 20240313 | 182800 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 45 | 20240313 | 182700 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 46 | 20240313 | 182600 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 47 | 20240313 | 182500 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 48 | 20240313 | 182400 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 49 | 20240313 | 182300 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 50 | 20240313 | 182200 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 51 | 20240313 | 182100 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 52 | 20240313 | 182000 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 53 | 20240313 | 181900 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 54 | 20240313 | 181800 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 55 | 20240313 | 181700 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 56 | 20240313 | 181600 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 57 | 20240313 | 181500 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 58 | 20240313 | 181400 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 59 | 20240313 | 181300 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 60 | 20240313 | 181200 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 61 | 20240313 | 181100 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 62 | 20240313 | 181000 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 18184 |
| 63 | 20240313 | 180900 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 64 | 20240313 | 180800 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 65 | 20240313 | 180700 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 66 | 20240313 | 180600 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 67 | 20240313 | 180500 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 68 | 20240313 | 180400 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 69 | 20240313 | 180300 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 70 | 20240313 | 180200 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 71 | 20240313 | 180100 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 72 | 20240313 | 180000 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 73 | 20240313 | 175900 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 74 | 20240313 | 175800 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 75 | 20240313 | 175700 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 76 | 20240313 | 175600 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 77 | 20240313 | 175500 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 78 | 20240313 | 175400 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 79 | 20240313 | 175300 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 80 | 20240313 | 175200 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 81 | 20240313 | 175100 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 82 | 20240313 | 175000 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 83 | 20240313 | 174900 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 84 | 20240313 | 174800 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 85 | 20240313 | 174700 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 86 | 20240313 | 174600 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 87 | 20240313 | 174500 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 88 | 20240313 | 174400 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 89 | 20240313 | 174300 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 90 | 20240313 | 174200 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 91 | 20240313 | 174100 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 92 | 20240313 | 174000 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 18184 |
| 93 | 20240313 | 173900 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 94 | 20240313 | 173800 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 95 | 20240313 | 173700 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 96 | 20240313 | 173600 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 97 | 20240313 | 173500 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 98 | 20240313 | 173400 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 99 | 20240313 | 173300 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 100 | 20240313 | 173200 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 101 | 20240313 | 173100 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 102 | 20240313 | 173000 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 103 | 20240313 | 172900 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 104 | 20240313 | 172800 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 105 | 20240313 | 172700 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 106 | 20240313 | 172600 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 107 | 20240313 | 172500 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 108 | 20240313 | 172400 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 109 | 20240313 | 172300 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 110 | 20240313 | 172200 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 111 | 20240313 | 172100 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 112 | 20240313 | 172000 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 113 | 20240313 | 171900 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 114 | 20240313 | 171800 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 115 | 20240313 | 171700 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 116 | 20240313 | 171600 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 117 | 20240313 | 171500 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 118 | 20240313 | 171400 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 119 | 20240313 | 171300 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 120 | 20240313 | 171200 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 121 | 20240313 | 171100 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 122 | 20240313 | 171000 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 18184 |
| 123 | 20240313 | 170900 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 124 | 20240313 | 170800 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 125 | 20240313 | 170700 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 126 | 20240313 | 170600 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 127 | 20240313 | 170500 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 128 | 20240313 | 170400 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 129 | 20240313 | 170300 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 130 | 20240313 | 170200 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 131 | 20240313 | 170100 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 132 | 20240313 | 170000 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 133 | 20240313 | 165900 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 134 | 20240313 | 165800 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 135 | 20240313 | 165700 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 136 | 20240313 | 165600 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 137 | 20240313 | 165500 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 138 | 20240313 | 165400 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 139 | 20240313 | 165300 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 140 | 20240313 | 165200 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 141 | 20240313 | 165100 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 142 | 20240313 | 165000 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 143 | 20240313 | 164900 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 144 | 20240313 | 164800 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 145 | 20240313 | 164700 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 146 | 20240313 | 164600 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 147 | 20240313 | 164500 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 148 | 20240313 | 164400 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 149 | 20240313 | 164300 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 150 | 20240313 | 164200 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 151 | 20240313 | 164100 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 152 | 20240313 | 164000 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 18184 |
| 153 | 20240313 | 163900 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 154 | 20240313 | 163800 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 155 | 20240313 | 163700 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 156 | 20240313 | 163600 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 157 | 20240313 | 163500 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 158 | 20240313 | 163400 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 159 | 20240313 | 163300 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 160 | 20240313 | 163200 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 161 | 20240313 | 163100 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 162 | 20240313 | 163000 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 163 | 20240313 | 162900 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 164 | 20240313 | 162800 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 165 | 20240313 | 162700 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 166 | 20240313 | 162600 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 167 | 20240313 | 162500 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 168 | 20240313 | 162400 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 169 | 20240313 | 162300 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 170 | 20240313 | 162200 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 171 | 20240313 | 162100 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 172 | 20240313 | 162000 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 173 | 20240313 | 161900 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 174 | 20240313 | 161800 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 175 | 20240313 | 161700 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 176 | 20240313 | 161600 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 177 | 20240313 | 161500 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 178 | 20240313 | 161400 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 179 | 20240313 | 161300 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 180 | 20240313 | 161200 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 181 | 20240313 | 161100 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 182 | 20240313 | 161000 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 18184 |
| 183 | 20240313 | 160900 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 184 | 20240313 | 160800 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 185 | 20240313 | 160700 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 186 | 20240313 | 160600 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 187 | 20240313 | 160500 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 188 | 20240313 | 160400 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 189 | 20240313 | 160300 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 190 | 20240313 | 160200 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 191 | 20240313 | 160100 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 192 | 20240313 | 160000 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 193 | 20240313 | 155900 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 194 | 20240313 | 155800 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 195 | 20240313 | 155700 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 196 | 20240313 | 155600 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 197 | 20240313 | 155500 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 198 | 20240313 | 155400 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 199 | 20240313 | 155300 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 200 | 20240313 | 155200 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 201 | 20240313 | 155100 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 202 | 20240313 | 155000 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 203 | 20240313 | 154900 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 204 | 20240313 | 154800 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 205 | 20240313 | 154700 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 206 | 20240313 | 154600 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 207 | 20240313 | 154500 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 208 | 20240313 | 154400 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 209 | 20240313 | 154300 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 210 | 20240313 | 154200 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 211 | 20240313 | 154100 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 212 | 20240313 | 154000 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 18184 |
| 213 | 20240313 | 153900 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 214 | 20240313 | 153800 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 215 | 20240313 | 153700 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 216 | 20240313 | 153600 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 217 | 20240313 | 153500 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 218 | 20240313 | 153400 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 219 | 20240313 | 153300 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 220 | 20240313 | 153200 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 221 | 20240313 | 153100 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 222 | 20240313 | 153000 | 57678771600 | 165700 | 165700 | 165700 | 165700 | 18184 |
| 223 | 20240313 | 152900 | 54665682800 | 166500 | 166500 | 166500 | 166500 | 0 |
| 224 | 20240313 | 152800 | 54665682800 | 166500 | 166500 | 166500 | 166500 | 0 |
| 225 | 20240313 | 152700 | 54665682800 | 166500 | 166500 | 166500 | 166500 | 0 |
| 226 | 20240313 | 152600 | 54665682800 | 166500 | 166500 | 166500 | 166500 | 0 |
| 227 | 20240313 | 152500 | 54665682800 | 166500 | 166500 | 166500 | 166500 | 0 |
| 228 | 20240313 | 152400 | 54665682800 | 166500 | 166500 | 166500 | 166500 | 0 |
| 229 | 20240313 | 152300 | 54665682800 | 166500 | 166500 | 166500 | 166500 | 0 |
| 230 | 20240313 | 152200 | 54665682800 | 166500 | 166500 | 166500 | 166500 | 0 |
| 231 | 20240313 | 152100 | 54665682800 | 166500 | 166500 | 166500 | 166500 | 0 |
| 232 | 20240313 | 152000 | 54665682800 | 166500 | 166500 | 166500 | 166500 | 0 |
| 233 | 20240313 | 151900 | 54665682800 | 166500 | 166800 | 166800 | 166000 | 1672 |
| 234 | 20240313 | 151800 | 54387091000 | 166800 | 166800 | 166800 | 166700 | 710 |
| 235 | 20240313 | 151700 | 54268677700 | 166700 | 166900 | 166900 | 166700 | 1996 |
| 236 | 20240313 | 151600 | 53935740800 | 166900 | 166900 | 166900 | 166700 | 1339 |
| 237 | 20240313 | 151500 | 53712314300 | 166900 | 166900 | 166900 | 166700 | 2504 |
| 238 | 20240313 | 151400 | 53294599400 | 166800 | 166900 | 167000 | 166800 | 2303 |
| 239 | 20240313 | 151300 | 52910223100 | 166800 | 166900 | 167000 | 166800 | 2312 |
| 240 | 20240313 | 151200 | 52524322100 | 166800 | 166900 | 166900 | 166700 | 2220 |
| 241 | 20240313 | 151100 | 52153897100 | 166800 | 166800 | 166900 | 166700 | 2530 |
| 242 | 20240313 | 151000 | 51731807200 | 166900 | 166900 | 167000 | 166800 | 2422 |
| 243 | 20240313 | 150900 | 51327469300 | 166800 | 166900 | 167000 | 166700 | 2125 |
| 244 | 20240313 | 150800 | 50972834300 | 166800 | 166800 | 166900 | 166700 | 1959 |
| 245 | 20240313 | 150700 | 50645990000 | 166900 | 166900 | 166900 | 166600 | 1822 |
| 246 | 20240313 | 150600 | 50342102900 | 166900 | 166700 | 166900 | 166700 | 2938 |
| 247 | 20240313 | 150500 | 49851799400 | 166700 | 166600 | 166800 | 166600 | 1345 |
| 248 | 20240313 | 150400 | 49627531800 | 166700 | 166600 | 166700 | 166600 | 1599 |
| 249 | 20240313 | 150300 | 49361006300 | 166600 | 166800 | 166900 | 166600 | 2276 |
| 250 | 20240313 | 150200 | 48981344700 | 166700 | 166700 | 166800 | 166600 | 2833 |
| 251 | 20240313 | 150100 | 48508900300 | 166700 | 166700 | 166700 | 166500 | 2584 |
| 252 | 20240313 | 150000 | 48078238200 | 166700 | 166600 | 166700 | 166500 | 1133 |
| 253 | 20240313 | 145900 | 47889452500 | 166600 | 166500 | 166700 | 166500 | 2083 |
| 254 | 20240313 | 145800 | 47542391100 | 166600 | 166500 | 166700 | 166500 | 1764 |
| 255 | 20240313 | 145700 | 47248493500 | 166600 | 166600 | 166600 | 166400 | 2009 |
| 256 | 20240313 | 145600 | 46913873500 | 166600 | 166400 | 166600 | 166400 | 1116 |
| 257 | 20240313 | 145500 | 46728011600 | 166500 | 166400 | 166600 | 166300 | 2454 |
| 258 | 20240313 | 145400 | 46319522600 | 166400 | 166400 | 166500 | 166400 | 1813 |
| 259 | 20240313 | 145300 | 46017703900 | 166400 | 166300 | 166500 | 166300 | 2119 |
| 260 | 20240313 | 145200 | 45665128600 | 166400 | 165800 | 166400 | 165800 | 2387 |
| 261 | 20240313 | 145100 | 45268326000 | 165900 | 165900 | 166000 | 165800 | 1949 |
| 262 | 20240313 | 145000 | 44944874900 | 165900 | 165900 | 166000 | 165700 | 1250 |
| 263 | 20240313 | 144900 | 44737551400 | 165900 | 166200 | 166300 | 165700 | 1804 |
| 264 | 20240313 | 144800 | 44438064900 | 166100 | 165700 | 166300 | 165700 | 1269 |
| 265 | 20240313 | 144700 | 44227278700 | 165600 | 166400 | 166400 | 165500 | 1862 |
| 266 | 20240313 | 144600 | 43917858000 | 166300 | 166400 | 166500 | 166000 | 2608 |
| 267 | 20240313 | 144500 | 43484155400 | 166500 | 166000 | 166500 | 166000 | 3990 |
| 268 | 20240313 | 144400 | 42821165500 | 166000 | 166000 | 166000 | 165900 | 2269 |
| 269 | 20240313 | 144300 | 42444545100 | 166000 | 165800 | 166000 | 165800 | 1463 |
| 270 | 20240313 | 144200 | 42201782100 | 165800 | 165900 | 166000 | 165800 | 2091 |
| 271 | 20240313 | 144100 | 41854769300 | 165900 | 165700 | 166000 | 165700 | 3261 |
| 272 | 20240313 | 144000 | 41313815800 | 165800 | 165600 | 165900 | 165600 | 3314 |
| 273 | 20240313 | 143900 | 40764492800 | 165700 | 164700 | 165700 | 164700 | 8991 |
| 274 | 20240313 | 143800 | 39280548600 | 164700 | 164500 | 164800 | 164500 | 1843 |
| 275 | 20240313 | 143700 | 38977001000 | 164600 | 164600 | 164700 | 164500 | 1040 |
| 276 | 20240313 | 143600 | 38805817600 | 164700 | 164500 | 164700 | 164400 | 1794 |
| 277 | 20240313 | 143500 | 38510551900 | 164500 | 164300 | 164500 | 164300 | 1520 |
| 278 | 20240313 | 143400 | 38260681600 | 164400 | 164100 | 164400 | 164100 | 1021 |
| 279 | 20240313 | 143300 | 38092999900 | 164100 | 163900 | 164200 | 163800 | 1266 |
| 280 | 20240313 | 143200 | 37885429300 | 163900 | 164000 | 164100 | 163900 | 901 |
| 281 | 20240313 | 143100 | 37737654800 | 164100 | 164200 | 164300 | 164000 | 1775 |
| 282 | 20240313 | 143000 | 37446273000 | 164200 | 164100 | 164300 | 164100 | 838 |
| 283 | 20240313 | 142900 | 37308644500 | 164100 | 164300 | 164300 | 164000 | 374 |
| 284 | 20240313 | 142800 | 37247245200 | 164300 | 163900 | 164400 | 163900 | 3489 |
| 285 | 20240313 | 142700 | 36674682800 | 163900 | 163800 | 164000 | 163800 | 1532 |
| 286 | 20240313 | 142600 | 36423564700 | 163900 | 163800 | 163900 | 163700 | 1271 |
| 287 | 20240313 | 142500 | 36215357400 | 163800 | 163800 | 163900 | 163800 | 637 |
| 288 | 20240313 | 142400 | 36110989100 | 163800 | 163400 | 164000 | 163400 | 4358 |
| 289 | 20240313 | 142300 | 35397660800 | 163400 | 163300 | 163500 | 163300 | 840 |
| 290 | 20240313 | 142200 | 35260403700 | 163400 | 163300 | 163400 | 163300 | 1633 |
| 291 | 20240313 | 142100 | 34993690400 | 163400 | 163300 | 163400 | 163300 | 919 |
| 292 | 20240313 | 142000 | 34843548700 | 163300 | 163400 | 163400 | 163300 | 441 |
| 293 | 20240313 | 141900 | 34771500000 | 163300 | 163300 | 163400 | 163300 | 799 |
| 294 | 20240313 | 141800 | 34640955300 | 163400 | 163100 | 163400 | 163100 | 1780 |
| 295 | 20240313 | 141700 | 34350319200 | 163100 | 163100 | 163200 | 163100 | 1018 |
| 296 | 20240313 | 141600 | 34184265500 | 163100 | 163100 | 163200 | 163100 | 427 |
| 297 | 20240313 | 141500 | 34114600600 | 163100 | 163200 | 163300 | 163100 | 635 |
| 298 | 20240313 | 141400 | 34010957200 | 163200 | 163200 | 163300 | 163200 | 555 |
| 299 | 20240313 | 141300 | 33920373200 | 163200 | 162900 | 163300 | 162800 | 3504 |
| 300 | 20240313 | 141200 | 33348923800 | 162900 | 162700 | 162900 | 162700 | 538 |
| 301 | 20240313 | 141100 | 33261317800 | 162700 | 162700 | 162800 | 162500 | 1183 |
| 302 | 20240313 | 141000 | 33068881300 | 162700 | 162700 | 162800 | 162700 | 821 |
| 303 | 20240313 | 140900 | 32935261400 | 162700 | 162400 | 162800 | 162300 | 1755 |
| 304 | 20240313 | 140800 | 32649984000 | 162400 | 162300 | 162400 | 162300 | 694 |
| 305 | 20240313 | 140700 | 32537284400 | 162300 | 162300 | 162400 | 162300 | 269 |
| 306 | 20240313 | 140600 | 32493614500 | 162400 | 162300 | 162400 | 162300 | 242 |
| 307 | 20240313 | 140500 | 32454322700 | 162300 | 162300 | 162400 | 162300 | 101 |
| 308 | 20240313 | 140400 | 32437929700 | 162300 | 162300 | 162400 | 162300 | 385 |
| 309 | 20240313 | 140300 | 32375422500 | 162300 | 162300 | 162400 | 162300 | 147 |
| 310 | 20240313 | 140200 | 32351559300 | 162300 | 162300 | 162400 | 162300 | 248 |
| 311 | 20240313 | 140100 | 32311299200 | 162300 | 162300 | 162400 | 162300 | 150 |
| 312 | 20240313 | 140000 | 32286952800 | 162300 | 162300 | 162300 | 162200 | 508 |
| 313 | 20240313 | 135900 | 32204523600 | 162200 | 162100 | 162300 | 162100 | 181 |
| 314 | 20240313 | 135800 | 32175161100 | 162200 | 162100 | 162200 | 162100 | 400 |
| 315 | 20240313 | 135700 | 32110294800 | 162200 | 162100 | 162200 | 162100 | 657 |
| 316 | 20240313 | 135600 | 32003741100 | 162100 | 162100 | 162200 | 162100 | 430 |
| 317 | 20240313 | 135500 | 31934029900 | 162200 | 162000 | 162200 | 162000 | 386 |
| 318 | 20240313 | 135400 | 31871464000 | 162000 | 162000 | 162100 | 162000 | 157 |
| 319 | 20240313 | 135300 | 31846025500 | 162100 | 162000 | 162100 | 162000 | 472 |
| 320 | 20240313 | 135200 | 31769533200 | 162000 | 162000 | 162100 | 162000 | 326 |
| 321 | 20240313 | 135100 | 31716720700 | 162000 | 162100 | 162200 | 162000 | 345 |
| 322 | 20240313 | 135000 | 31660808500 | 162100 | 162000 | 162100 | 162000 | 326 |
| 323 | 20240313 | 134900 | 31607978700 | 162000 | 162000 | 162100 | 162000 | 357 |
| 324 | 20240313 | 134800 | 31550126600 | 162100 | 162100 | 162200 | 162000 | 146 |
| 325 | 20240313 | 134700 | 31526463900 | 162100 | 162000 | 162200 | 162000 | 567 |
| 326 | 20240313 | 134600 | 31434558900 | 162000 | 162000 | 162100 | 162000 | 344 |
| 327 | 20240313 | 134500 | 31378814500 | 162000 | 162000 | 162100 | 162000 | 261 |
| 328 | 20240313 | 134400 | 31336513800 | 162100 | 161900 | 162100 | 161900 | 639 |
| 329 | 20240313 | 134300 | 31233013300 | 161900 | 162000 | 162000 | 161900 | 235 |
| 330 | 20240313 | 134200 | 31194957400 | 161900 | 161900 | 162000 | 161900 | 311 |
| 331 | 20240313 | 134100 | 31144591000 | 161900 | 161700 | 162000 | 161700 | 1104 |
| 332 | 20240313 | 134000 | 30965928300 | 161800 | 161700 | 161800 | 161700 | 222 |
| 333 | 20240313 | 133900 | 30930028300 | 161800 | 161700 | 161800 | 161700 | 466 |
| 334 | 20240313 | 133800 | 30854644200 | 161700 | 161600 | 161800 | 161500 | 1704 |
| 335 | 20240313 | 133700 | 30578992600 | 161600 | 161700 | 161800 | 161600 | 229 |
| 336 | 20240313 | 133600 | 30541971100 | 161700 | 161700 | 161800 | 161700 | 533 |
| 337 | 20240313 | 133500 | 30455777600 | 161800 | 161700 | 161900 | 161700 | 568 |
| 338 | 20240313 | 133400 | 30363904200 | 161500 | 161400 | 161700 | 161400 | 1098 |
| 339 | 20240313 | 133300 | 30186586900 | 161500 | 161400 | 161500 | 161400 | 428 |
| 340 | 20240313 | 133200 | 30117482900 | 161400 | 161400 | 161500 | 161400 | 402 |
| 341 | 20240313 | 133100 | 30052571100 | 161400 | 161400 | 161600 | 161400 | 617 |
| 342 | 20240313 | 133000 | 29952941100 | 161400 | 161400 | 161600 | 161400 | 444 |
| 343 | 20240313 | 132900 | 29881240900 | 161400 | 161300 | 161500 | 161300 | 682 |
| 344 | 20240313 | 132800 | 29771171400 | 161400 | 161400 | 161500 | 161300 | 1035 |
| 345 | 20240313 | 132700 | 29604153300 | 161500 | 161500 | 161600 | 161500 | 748 |
| 346 | 20240313 | 132600 | 29483340200 | 161500 | 161500 | 161600 | 161500 | 900 |
| 347 | 20240313 | 132500 | 29337968300 | 161500 | 161500 | 161600 | 161500 | 464 |
| 348 | 20240313 | 132400 | 29263007600 | 161600 | 161500 | 161600 | 161500 | 728 |
| 349 | 20240313 | 132300 | 29145376900 | 161600 | 161600 | 161600 | 161500 | 315 |
| 350 | 20240313 | 132200 | 29094488100 | 161500 | 161600 | 161700 | 161500 | 254 |
| 351 | 20240313 | 132100 | 29053446600 | 161700 | 161600 | 161700 | 161600 | 521 |
| 352 | 20240313 | 132000 | 28969238700 | 161600 | 161600 | 161600 | 161600 | 137 |
| 353 | 20240313 | 131900 | 28947099500 | 161600 | 161700 | 161800 | 161600 | 576 |
| 354 | 20240313 | 131800 | 28853952900 | 161700 | 161800 | 161800 | 161700 | 294 |
| 355 | 20240313 | 131700 | 28806403900 | 161900 | 161900 | 161900 | 161800 | 297 |
| 356 | 20240313 | 131600 | 28758340100 | 161800 | 161900 | 162000 | 161800 | 421 |
| 357 | 20240313 | 131500 | 28690191200 | 162000 | 161700 | 162100 | 161700 | 1686 |
| 358 | 20240313 | 131400 | 28417284600 | 161700 | 161700 | 161800 | 161700 | 308 |
| 359 | 20240313 | 131300 | 28367479900 | 161700 | 161700 | 161800 | 161700 | 300 |
| 360 | 20240313 | 131200 | 28318963100 | 161700 | 161800 | 161800 | 161700 | 142 |
| 361 | 20240313 | 131100 | 28296000900 | 161700 | 161800 | 161800 | 161700 | 332 |
| 362 | 20240313 | 131000 | 28242290200 | 161800 | 161900 | 161900 | 161700 | 454 |
| 363 | 20240313 | 130900 | 28168820900 | 161900 | 161900 | 162000 | 161900 | 326 |
| 364 | 20240313 | 130800 | 28116031600 | 161900 | 161900 | 162000 | 161900 | 79 |
| 365 | 20240313 | 130700 | 28103240400 | 162000 | 161900 | 162000 | 161900 | 235 |
| 366 | 20240313 | 130600 | 28065186500 | 161900 | 161900 | 162000 | 161900 | 227 |
| 367 | 20240313 | 130500 | 28028427200 | 161900 | 162000 | 162100 | 161900 | 254 |
| 368 | 20240313 | 130400 | 27987283200 | 162100 | 162000 | 162100 | 162000 | 705 |
| 369 | 20240313 | 130300 | 27873064300 | 162000 | 162100 | 162100 | 162000 | 216 |
| 370 | 20240313 | 130200 | 27838065300 | 162100 | 162000 | 162100 | 162000 | 431 |
| 371 | 20240313 | 130100 | 27768225600 | 162000 | 162000 | 162100 | 162000 | 164 |
| 372 | 20240313 | 130000 | 27741657500 | 162100 | 162000 | 162100 | 162000 | 187 |
| 373 | 20240313 | 125900 | 27711354500 | 162000 | 162100 | 162100 | 162000 | 142 |
| 374 | 20240313 | 125800 | 27688342900 | 162100 | 162000 | 162200 | 162000 | 532 |
| 375 | 20240313 | 125700 | 27602111600 | 162100 | 162100 | 162200 | 162100 | 290 |
| 376 | 20240313 | 125600 | 27555101300 | 162100 | 162100 | 162200 | 162100 | 468 |
| 377 | 20240313 | 125500 | 27479229300 | 162100 | 162100 | 162100 | 162100 | 106 |
| 378 | 20240313 | 125400 | 27462046700 | 162200 | 162100 | 162200 | 162100 | 236 |
| 379 | 20240313 | 125300 | 27423782700 | 162100 | 162200 | 162300 | 162100 | 570 |
| 380 | 20240313 | 125200 | 27331339300 | 162200 | 162200 | 162200 | 162100 | 252 |
| 381 | 20240313 | 125100 | 27290480700 | 162200 | 162200 | 162200 | 162100 | 246 |
| 382 | 20240313 | 125000 | 27250594100 | 162200 | 162400 | 162500 | 162200 | 383 |
| 383 | 20240313 | 124900 | 27188404800 | 162400 | 162300 | 162500 | 162200 | 350 |
| 384 | 20240313 | 124800 | 27131581300 | 162200 | 162200 | 162300 | 162200 | 298 |
| 385 | 20240313 | 124700 | 27083243800 | 162200 | 162100 | 162500 | 162100 | 426 |
| 386 | 20240313 | 124600 | 27014110300 | 162100 | 162100 | 162200 | 162000 | 737 |
| 387 | 20240313 | 124500 | 26894630000 | 162100 | 162100 | 162200 | 162100 | 262 |
| 388 | 20240313 | 124400 | 26852152500 | 162200 | 162100 | 162200 | 162100 | 891 |
| 389 | 20240313 | 124300 | 26707695900 | 162200 | 162200 | 162200 | 162100 | 304 |
| 390 | 20240313 | 124200 | 26658407800 | 162200 | 162400 | 162400 | 162100 | 646 |
| 391 | 20240313 | 124100 | 26553548700 | 162400 | 162500 | 162500 | 162400 | 157 |
| 392 | 20240313 | 124000 | 26528040800 | 162500 | 162500 | 162600 | 162500 | 280 |
| 393 | 20240313 | 123900 | 26482540200 | 162500 | 162600 | 162700 | 162500 | 628 |
| 394 | 20240313 | 123800 | 26380420000 | 162700 | 162700 | 162800 | 162600 | 155 |
| 395 | 20240313 | 123700 | 26355208500 | 162700 | 162700 | 162800 | 162700 | 304 |
| 396 | 20240313 | 123600 | 26305739700 | 162700 | 162800 | 162800 | 162700 | 428 |
| 397 | 20240313 | 123500 | 26236100300 | 162800 | 162800 | 162900 | 162800 | 235 |
| 398 | 20240313 | 123400 | 26197833800 | 162800 | 163000 | 163000 | 162800 | 309 |
| 399 | 20240313 | 123300 | 26147498900 | 162900 | 163100 | 163200 | 162900 | 1148 |
| 400 | 20240313 | 123200 | 25960326700 | 163200 | 163300 | 163300 | 163100 | 335 |
| 401 | 20240313 | 123100 | 25905653300 | 163200 | 163300 | 163300 | 163200 | 640 |
| 402 | 20240313 | 123000 | 25801189000 | 163300 | 163300 | 163400 | 163300 | 194 |
| 403 | 20240313 | 122900 | 25769500200 | 163300 | 163200 | 163400 | 163200 | 791 |
| 404 | 20240313 | 122800 | 25640321800 | 163200 | 162900 | 163300 | 162900 | 3008 |
| 405 | 20240313 | 122700 | 25149821600 | 162900 | 163000 | 163000 | 162900 | 359 |
| 406 | 20240313 | 122600 | 25091337600 | 162900 | 162900 | 162900 | 162800 | 202 |
| 407 | 20240313 | 122500 | 25058439900 | 162900 | 162700 | 162900 | 162700 | 1203 |
| 408 | 20240313 | 122400 | 24862578800 | 162800 | 162700 | 162800 | 162600 | 292 |
| 409 | 20240313 | 122300 | 24815065900 | 162700 | 162700 | 162700 | 162700 | 185 |
| 410 | 20240313 | 122200 | 24784966400 | 162600 | 162600 | 162800 | 162600 | 590 |
| 411 | 20240313 | 122100 | 24688987500 | 162600 | 162700 | 162700 | 162500 | 467 |
| 412 | 20240313 | 122000 | 24613030700 | 162600 | 162600 | 162700 | 162600 | 531 |
| 413 | 20240313 | 121900 | 24526680900 | 162600 | 162600 | 162700 | 162600 | 115 |
| 414 | 20240313 | 121800 | 24507981500 | 162500 | 162500 | 162700 | 162500 | 401 |
| 415 | 20240313 | 121700 | 24442781200 | 162500 | 162500 | 162700 | 162500 | 1766 |
| 416 | 20240313 | 121600 | 24155702100 | 162400 | 162400 | 162500 | 162400 | 116 |
| 417 | 20240313 | 121500 | 24136863200 | 162500 | 162400 | 162500 | 162400 | 249 |
| 418 | 20240313 | 121400 | 24096406100 | 162400 | 162400 | 162500 | 162400 | 223 |
| 419 | 20240313 | 121300 | 24060189200 | 162400 | 162500 | 162500 | 162400 | 390 |
| 420 | 20240313 | 121200 | 23996832200 | 162500 | 162400 | 162500 | 162400 | 168 |
| 421 | 20240313 | 121100 | 23969548200 | 162400 | 162100 | 162400 | 162100 | 617 |
| 422 | 20240313 | 121000 | 23869384300 | 162200 | 162300 | 162300 | 162100 | 376 |
| 423 | 20240313 | 120900 | 23808401600 | 162200 | 162000 | 162200 | 162000 | 106 |
| 424 | 20240313 | 120800 | 23791211100 | 162100 | 162000 | 162300 | 162000 | 933 |
| 425 | 20240313 | 120700 | 23640016600 | 161900 | 161800 | 162000 | 161800 | 165 |
| 426 | 20240313 | 120600 | 23613308300 | 161900 | 161900 | 162000 | 161700 | 452 |
| 427 | 20240313 | 120500 | 23540142400 | 161900 | 161900 | 162000 | 161700 | 309 |
| 428 | 20240313 | 120400 | 23490116800 | 161900 | 161900 | 162000 | 161900 | 250 |
| 429 | 20240313 | 120300 | 23449640600 | 161900 | 161900 | 162000 | 161700 | 747 |
| 430 | 20240313 | 120200 | 23328787900 | 161900 | 162000 | 162000 | 161900 | 164 |
| 431 | 20240313 | 120100 | 23302235700 | 161900 | 162000 | 162100 | 161800 | 176 |
| 432 | 20240313 | 120000 | 23273736100 | 162000 | 162200 | 162200 | 162000 | 598 |
| 433 | 20240313 | 115900 | 23176820300 | 162100 | 162100 | 162200 | 162100 | 297 |
| 434 | 20240313 | 115800 | 23128672300 | 162100 | 162100 | 162200 | 162100 | 227 |
| 435 | 20240313 | 115700 | 23091864800 | 162200 | 162100 | 162200 | 162100 | 239 |
| 436 | 20240313 | 115600 | 23053121200 | 162100 | 162100 | 162200 | 162100 | 221 |
| 437 | 20240313 | 115500 | 23017289600 | 162100 | 162200 | 162200 | 162100 | 309 |
| 438 | 20240313 | 115400 | 22967178100 | 162200 | 162200 | 162200 | 162100 | 212 |
| 439 | 20240313 | 115300 | 22932798700 | 162100 | 162100 | 162200 | 162100 | 203 |
| 440 | 20240313 | 115200 | 22899890700 | 162100 | 162200 | 162200 | 162100 | 291 |
| 441 | 20240313 | 115100 | 22852707400 | 162100 | 162000 | 162200 | 162000 | 626 |
| 442 | 20240313 | 115000 | 22751268000 | 161900 | 161700 | 161900 | 161700 | 409 |
| 443 | 20240313 | 114900 | 22685081900 | 161700 | 161800 | 161900 | 161700 | 253 |
| 444 | 20240313 | 114800 | 22644152500 | 161700 | 161800 | 161800 | 161700 | 407 |
| 445 | 20240313 | 114700 | 22578311500 | 161700 | 161700 | 161800 | 161700 | 172 |
| 446 | 20240313 | 114600 | 22550493000 | 161700 | 161700 | 161800 | 161600 | 315 |
| 447 | 20240313 | 114500 | 22499558600 | 161700 | 161700 | 161800 | 161700 | 114 |
| 448 | 20240313 | 114400 | 22481121200 | 161700 | 161700 | 161700 | 161500 | 282 |
| 449 | 20240313 | 114300 | 22435554300 | 161600 | 161500 | 161700 | 161500 | 374 |
| 450 | 20240313 | 114200 | 22375125600 | 161500 | 161500 | 161600 | 161500 | 184 |
| 451 | 20240313 | 114100 | 22345400900 | 161500 | 161600 | 161700 | 161500 | 302 |
| 452 | 20240313 | 114000 | 22296603700 | 161600 | 161600 | 161700 | 161600 | 229 |
| 453 | 20240313 | 113900 | 22259595100 | 161600 | 161400 | 161600 | 161400 | 341 |
| 454 | 20240313 | 113800 | 22204525700 | 161400 | 161600 | 161600 | 161400 | 414 |
| 455 | 20240313 | 113700 | 22137654500 | 161700 | 161700 | 161800 | 161600 | 353 |
| 456 | 20240313 | 113600 | 22080576500 | 161700 | 161700 | 161800 | 161700 | 285 |
| 457 | 20240313 | 113500 | 22034482200 | 161700 | 161400 | 161800 | 161400 | 924 |
| 458 | 20240313 | 113400 | 21885217600 | 161400 | 161400 | 161500 | 161400 | 365 |
| 459 | 20240313 | 113300 | 21826297400 | 161400 | 161500 | 161600 | 161400 | 218 |
| 460 | 20240313 | 113200 | 21791096300 | 161500 | 161500 | 161600 | 161500 | 325 |
| 461 | 20240313 | 113100 | 21738608000 | 161600 | 161400 | 161600 | 161400 | 474 |
| 462 | 20240313 | 113000 | 21662058200 | 161400 | 161400 | 161500 | 161400 | 114 |
| 463 | 20240313 | 112900 | 21643657700 | 161400 | 161400 | 161500 | 161400 | 182 |
| 464 | 20240313 | 112800 | 21614274800 | 161400 | 161500 | 161600 | 161400 | 524 |
| 465 | 20240313 | 112700 | 21529641300 | 161500 | 161500 | 161600 | 161500 | 148 |
| 466 | 20240313 | 112600 | 21505735300 | 161600 | 161500 | 161600 | 161500 | 627 |
| 467 | 20240313 | 112500 | 21404467400 | 161500 | 161600 | 161600 | 161500 | 192 |
| 468 | 20240313 | 112400 | 21373456800 | 161500 | 161400 | 161600 | 161400 | 783 |
| 469 | 20240313 | 112300 | 21246999800 | 161400 | 161500 | 161500 | 161400 | 201 |
| 470 | 20240313 | 112200 | 21214557300 | 161400 | 161400 | 161500 | 161400 | 296 |
| 471 | 20240313 | 112100 | 21166782800 | 161500 | 161300 | 161500 | 161300 | 745 |
| 472 | 20240313 | 112000 | 21046531600 | 161300 | 161300 | 161400 | 161300 | 288 |
| 473 | 20240313 | 111900 | 21000072100 | 161300 | 161600 | 161600 | 161300 | 953 |
| 474 | 20240313 | 111800 | 20846227700 | 161500 | 161500 | 161600 | 161500 | 392 |
| 475 | 20240313 | 111700 | 20782907400 | 161500 | 161500 | 161600 | 161500 | 263 |
| 476 | 20240313 | 111600 | 20740420500 | 161500 | 161700 | 161700 | 161500 | 186 |
| 477 | 20240313 | 111500 | 20710364600 | 161700 | 161700 | 161700 | 161600 | 293 |
| 478 | 20240313 | 111400 | 20663000400 | 161600 | 161700 | 161700 | 161500 | 291 |
| 479 | 20240313 | 111300 | 20615960700 | 161700 | 161800 | 161900 | 161700 | 400 |
| 480 | 20240313 | 111200 | 20551229500 | 161800 | 161800 | 161900 | 161800 | 161 |
| 481 | 20240313 | 111100 | 20525170800 | 161800 | 161600 | 161900 | 161600 | 565 |
| 482 | 20240313 | 111000 | 20433753600 | 161500 | 161700 | 161800 | 161400 | 766 |
| 483 | 20240313 | 110900 | 20309945000 | 161700 | 161700 | 161800 | 161700 | 197 |
| 484 | 20240313 | 110800 | 20278084600 | 161700 | 161700 | 161800 | 161700 | 191 |
| 485 | 20240313 | 110700 | 20247199700 | 161700 | 161800 | 161800 | 161700 | 246 |
| 486 | 20240313 | 110600 | 20207400600 | 161900 | 161800 | 161900 | 161800 | 258 |
| 487 | 20240313 | 110500 | 20165651000 | 161900 | 161700 | 162000 | 161300 | 1317 |
| 488 | 20240313 | 110400 | 19952848200 | 161900 | 161600 | 161900 | 161500 | 517 |
| 489 | 20240313 | 110300 | 19869284300 | 161500 | 161600 | 161600 | 161500 | 159 |
| 490 | 20240313 | 110200 | 19843601200 | 161500 | 161500 | 161700 | 161500 | 606 |
| 491 | 20240313 | 110100 | 19745714300 | 161500 | 161600 | 161600 | 161500 | 414 |
| 492 | 20240313 | 110000 | 19678824000 | 161500 | 161600 | 161600 | 161500 | 153 |
| 493 | 20240313 | 105900 | 19654109200 | 161600 | 161500 | 161700 | 161500 | 334 |
| 494 | 20240313 | 105800 | 19600154800 | 161400 | 161500 | 161600 | 161400 | 504 |
| 495 | 20240313 | 105700 | 19518758500 | 161700 | 161600 | 161700 | 161600 | 249 |
| 496 | 20240313 | 105600 | 19478517600 | 161600 | 161700 | 161700 | 161500 | 580 |
| 497 | 20240313 | 105500 | 19384794700 | 161600 | 161800 | 161800 | 161600 | 566 |
| 498 | 20240313 | 105400 | 19293255200 | 161800 | 161700 | 161900 | 161700 | 371 |
| 499 | 20240313 | 105300 | 19233229700 | 161800 | 161700 | 161800 | 161700 | 258 |
| 500 | 20240313 | 105200 | 19191490900 | 161800 | 161700 | 161800 | 161700 | 123 |
| 501 | 20240313 | 105100 | 19171593000 | 161700 | 161700 | 161700 | 161600 | 290 |
| 502 | 20240313 | 105000 | 19124707400 | 161700 | 161600 | 161700 | 161500 | 189 |
| 503 | 20240313 | 104900 | 19094159800 | 161500 | 161700 | 161700 | 161500 | 687 |
| 504 | 20240313 | 104800 | 18983140000 | 161700 | 161700 | 161800 | 161600 | 307 |
| 505 | 20240313 | 104700 | 18933499400 | 161700 | 161800 | 161900 | 161700 | 517 |
| 506 | 20240313 | 104600 | 18849850300 | 161900 | 161500 | 161900 | 161500 | 575 |
| 507 | 20240313 | 104500 | 18756898400 | 161500 | 161600 | 161600 | 161500 | 196 |
| 508 | 20240313 | 104400 | 18725238700 | 161600 | 161500 | 161600 | 161500 | 102 |
| 509 | 20240313 | 104300 | 18708764000 | 161500 | 161600 | 161600 | 161500 | 120 |
| 510 | 20240313 | 104200 | 18689380200 | 161700 | 161800 | 161900 | 161600 | 197 |
| 511 | 20240313 | 104100 | 18657519700 | 161600 | 161900 | 161900 | 161600 | 580 |
| 512 | 20240313 | 104000 | 18563628000 | 161800 | 161800 | 162000 | 161500 | 1536 |
| 513 | 20240313 | 103900 | 18315302300 | 161700 | 161700 | 161800 | 161700 | 366 |
| 514 | 20240313 | 103800 | 18256117900 | 161700 | 161800 | 161800 | 161700 | 216 |
| 515 | 20240313 | 103700 | 18221186100 | 161700 | 161800 | 161800 | 161700 | 1113 |
| 516 | 20240313 | 103600 | 18041173900 | 161900 | 161900 | 161900 | 161800 | 633 |
| 517 | 20240313 | 103500 | 17938712500 | 161900 | 161900 | 162000 | 161900 | 129 |
| 518 | 20240313 | 103400 | 17917825200 | 162000 | 162000 | 162100 | 161900 | 257 |
| 519 | 20240313 | 103300 | 17876193600 | 162000 | 161900 | 162200 | 161900 | 656 |
| 520 | 20240313 | 103200 | 17769959600 | 161800 | 162100 | 162100 | 161800 | 351 |
| 521 | 20240313 | 103100 | 17713147600 | 162200 | 162100 | 162200 | 162100 | 276 |
| 522 | 20240313 | 103000 | 17668405500 | 162200 | 161900 | 162200 | 161800 | 785 |
| 523 | 20240313 | 102900 | 17541272400 | 161800 | 161800 | 161900 | 161800 | 172 |
| 524 | 20240313 | 102800 | 17513438700 | 161800 | 161800 | 161900 | 161800 | 244 |
| 525 | 20240313 | 102700 | 17473956500 | 161800 | 161900 | 162000 | 161800 | 510 |
| 526 | 20240313 | 102600 | 17391399500 | 162000 | 162000 | 162100 | 161900 | 832 |
| 527 | 20240313 | 102500 | 17256620000 | 162100 | 162100 | 162100 | 162000 | 298 |
| 528 | 20240313 | 102400 | 17208324300 | 162100 | 162200 | 162300 | 162000 | 755 |
| 529 | 20240313 | 102300 | 17085944600 | 162200 | 162200 | 162300 | 162200 | 209 |
| 530 | 20240313 | 102200 | 17052040800 | 162300 | 162200 | 162300 | 162200 | 319 |
| 531 | 20240313 | 102100 | 17000288200 | 162200 | 162300 | 162500 | 162200 | 245 |
| 532 | 20240313 | 102000 | 16960524900 | 162300 | 162400 | 162500 | 162100 | 696 |
| 533 | 20240313 | 101900 | 16847531200 | 162300 | 162200 | 162800 | 162200 | 1661 |
| 534 | 20240313 | 101800 | 16577801300 | 162200 | 162100 | 162500 | 162000 | 2307 |
| 535 | 20240313 | 101700 | 16203606700 | 162000 | 162100 | 162100 | 162000 | 107 |
| 536 | 20240313 | 101600 | 16186270300 | 162000 | 162000 | 162100 | 162000 | 138 |
| 537 | 20240313 | 101500 | 16163909400 | 162000 | 162100 | 162100 | 162000 | 340 |
| 538 | 20240313 | 101400 | 16108820400 | 162100 | 162100 | 162200 | 162100 | 268 |
| 539 | 20240313 | 101300 | 16065376600 | 162100 | 162200 | 162200 | 162100 | 162 |
| 540 | 20240313 | 101200 | 16039111200 | 162200 | 161900 | 162300 | 161900 | 794 |
| 541 | 20240313 | 101100 | 15910534800 | 161900 | 161900 | 162000 | 161900 | 123 |
| 542 | 20240313 | 101000 | 15890620800 | 161900 | 162100 | 162200 | 161900 | 660 |
| 543 | 20240313 | 100900 | 15783608900 | 162100 | 162100 | 162400 | 161900 | 531 |
| 544 | 20240313 | 100800 | 15697488100 | 162000 | 161900 | 162000 | 161900 | 482 |
| 545 | 20240313 | 100700 | 15619410100 | 161900 | 161900 | 162000 | 161800 | 219 |
| 546 | 20240313 | 100600 | 15583950200 | 161900 | 162400 | 162400 | 161900 | 347 |
| 547 | 20240313 | 100500 | 15527646600 | 162400 | 162400 | 162500 | 162400 | 458 |
| 548 | 20240313 | 100400 | 15453246500 | 162400 | 162600 | 162600 | 162400 | 566 |
| 549 | 20240313 | 100300 | 15361251800 | 162700 | 161900 | 162700 | 161900 | 1340 |
| 550 | 20240313 | 100200 | 15143829200 | 161900 | 162100 | 162100 | 161900 | 641 |
| 551 | 20240313 | 100100 | 15039983700 | 162000 | 162000 | 162100 | 162000 | 212 |
| 552 | 20240313 | 100000 | 15005635300 | 162000 | 161900 | 162100 | 161900 | 276 |
| 553 | 20240313 | 095900 | 14960925000 | 161900 | 162300 | 162300 | 161900 | 194 |
| 554 | 20240313 | 095800 | 14929498900 | 162500 | 161700 | 162600 | 161700 | 818 |
| 555 | 20240313 | 095700 | 14797073100 | 161700 | 162900 | 162900 | 161700 | 517 |
| 556 | 20240313 | 095600 | 14713230000 | 163000 | 161600 | 163000 | 161600 | 4196 |
| 557 | 20240313 | 095500 | 14032700300 | 161700 | 161600 | 161700 | 161600 | 254 |
| 558 | 20240313 | 095400 | 13991652300 | 161700 | 161700 | 161800 | 161600 | 1067 |
| 559 | 20240313 | 095300 | 13819126700 | 161700 | 161700 | 161800 | 161700 | 268 |
| 560 | 20240313 | 095200 | 13775789700 | 161700 | 161800 | 161800 | 161700 | 180 |
| 561 | 20240313 | 095100 | 13746682500 | 161700 | 161700 | 161800 | 161700 | 279 |
| 562 | 20240313 | 095000 | 13701567600 | 161700 | 161700 | 161800 | 161700 | 290 |
| 563 | 20240313 | 094900 | 13654669800 | 161700 | 161700 | 161800 | 161300 | 1962 |
| 564 | 20240313 | 094800 | 13337754400 | 161600 | 161900 | 162000 | 161600 | 1287 |
| 565 | 20240313 | 094700 | 13129507700 | 161900 | 162200 | 162200 | 161900 | 829 |
| 566 | 20240313 | 094600 | 12995219900 | 162100 | 162200 | 162300 | 162100 | 410 |
| 567 | 20240313 | 094500 | 12928721300 | 162300 | 162400 | 162400 | 162200 | 1468 |
| 568 | 20240313 | 094400 | 12690482300 | 162400 | 162500 | 162600 | 162300 | 476 |
| 569 | 20240313 | 094300 | 12613146000 | 162500 | 162600 | 162600 | 162500 | 489 |
| 570 | 20240313 | 094200 | 12533673000 | 162700 | 163400 | 163500 | 162700 | 1335 |
| 571 | 20240313 | 094100 | 12315944600 | 163400 | 163300 | 163500 | 163300 | 1328 |
| 572 | 20240313 | 094000 | 12098987300 | 163300 | 163300 | 163400 | 163100 | 1036 |
| 573 | 20240313 | 093900 | 11929850000 | 163300 | 163400 | 163500 | 163100 | 1551 |
| 574 | 20240313 | 093800 | 11676528200 | 163500 | 163100 | 163500 | 163000 | 2153 |
| 575 | 20240313 | 093700 | 11324781800 | 163100 | 162700 | 163400 | 162700 | 1925 |
| 576 | 20240313 | 093600 | 11011065900 | 162600 | 162200 | 162800 | 162100 | 830 |
| 577 | 20240313 | 093500 | 10876268600 | 162100 | 161900 | 162300 | 161800 | 2376 |
| 578 | 20240313 | 093400 | 10491331000 | 161900 | 161600 | 161900 | 161500 | 1306 |
| 579 | 20240313 | 093300 | 10280122600 | 161600 | 161100 | 161600 | 161000 | 2165 |
| 580 | 20240313 | 093200 | 9931009400 | 161100 | 161200 | 161200 | 161000 | 348 |
| 581 | 20240313 | 093100 | 9874939800 | 161300 | 161100 | 161400 | 161000 | 4197 |
| 582 | 20240313 | 093000 | 9198883600 | 161100 | 161100 | 161300 | 161100 | 597 |
| 583 | 20240313 | 092900 | 9102665500 | 161200 | 161300 | 161400 | 161100 | 746 |
| 584 | 20240313 | 092800 | 8982374100 | 161300 | 161000 | 161400 | 161000 | 1559 |
| 585 | 20240313 | 092700 | 8731034200 | 161000 | 161200 | 161200 | 161000 | 1817 |
| 586 | 20240313 | 092600 | 8438320000 | 161200 | 161100 | 161300 | 161100 | 1514 |
| 587 | 20240313 | 092500 | 8194318200 | 161200 | 161400 | 161500 | 161100 | 1038 |
| 588 | 20240313 | 092400 | 8026910600 | 161400 | 161200 | 161400 | 161100 | 2558 |
| 589 | 20240313 | 092300 | 7614592900 | 161100 | 161300 | 161300 | 161100 | 1369 |
| 590 | 20240313 | 092200 | 7393856500 | 161300 | 161600 | 161600 | 161300 | 4237 |
| 591 | 20240313 | 092100 | 6709557400 | 161500 | 161600 | 161700 | 161500 | 1117 |
| 592 | 20240313 | 092000 | 6529054900 | 161500 | 161500 | 161600 | 161500 | 516 |
| 593 | 20240313 | 091900 | 6445702200 | 161600 | 161700 | 161800 | 161600 | 1352 |
| 594 | 20240313 | 091800 | 6227179200 | 161600 | 161800 | 161800 | 161600 | 2639 |
| 595 | 20240313 | 091700 | 5800433900 | 161800 | 161600 | 162000 | 161600 | 3009 |
| 596 | 20240313 | 091600 | 5313681200 | 161700 | 161800 | 161900 | 161600 | 1022 |
| 597 | 20240313 | 091500 | 5148367300 | 161700 | 161800 | 161900 | 161700 | 789 |
| 598 | 20240313 | 091400 | 5020741000 | 161800 | 161800 | 161900 | 161600 | 690 |
| 599 | 20240313 | 091300 | 4909116700 | 161900 | 162100 | 162100 | 161900 | 637 |
| 600 | 20240313 | 091200 | 4805940500 | 162100 | 161600 | 162200 | 161600 | 1329 |
| 601 | 20240313 | 091100 | 4590625100 | 161900 | 162000 | 162000 | 161500 | 6034 |
| 602 | 20240313 | 091000 | 3614007100 | 162100 | 162200 | 162200 | 162000 | 714 |
| 603 | 20240313 | 090900 | 3498305200 | 162200 | 162300 | 162300 | 162100 | 2050 |
| 604 | 20240313 | 090800 | 3165891700 | 162300 | 162200 | 162400 | 162100 | 1569 |
| 605 | 20240313 | 090700 | 2911413900 | 162400 | 162300 | 162400 | 162200 | 1501 |
| 606 | 20240313 | 090600 | 2667832500 | 162300 | 162200 | 162300 | 162100 | 784 |
| 607 | 20240313 | 090500 | 2540702500 | 162200 | 162200 | 162400 | 162100 | 1213 |
| 608 | 20240313 | 090400 | 2343988100 | 162100 | 162200 | 162500 | 162000 | 2507 |
| 609 | 20240313 | 090300 | 1937596200 | 162100 | 162300 | 162500 | 162000 | 3155 |
| 610 | 20240313 | 090200 | 1426318800 | 162200 | 163000 | 163100 | 162200 | 3338 |
| 611 | 20240313 | 090100 | 882899800 | 163100 | 163800 | 163800 | 163000 | 970 |
| 612 | 20240313 | 090000 | 724546700 | 163500 | 163100 | 164100 | 163000 | 4439 |