35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240318 | 185700 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 19423 |
| 3 | 20240318 | 185600 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 4 | 20240318 | 185500 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 5 | 20240318 | 185400 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 6 | 20240318 | 185300 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 7 | 20240318 | 185200 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 8 | 20240318 | 185100 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 9 | 20240318 | 185000 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 10 | 20240318 | 184900 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 11 | 20240318 | 184800 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 12 | 20240318 | 184700 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 13 | 20240318 | 184600 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 14 | 20240318 | 184500 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 15 | 20240318 | 184400 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 16 | 20240318 | 184300 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 17 | 20240318 | 184200 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 18 | 20240318 | 184100 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 19 | 20240318 | 184000 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 20 | 20240318 | 183900 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 21 | 20240318 | 183800 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 22 | 20240318 | 183700 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 23 | 20240318 | 183600 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 24 | 20240318 | 183500 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 25 | 20240318 | 183400 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 26 | 20240318 | 183300 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 27 | 20240318 | 183200 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 28 | 20240318 | 183100 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 29 | 20240318 | 183000 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 30 | 20240318 | 182900 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 31 | 20240318 | 182800 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 32 | 20240318 | 182700 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 19423 |
| 33 | 20240318 | 182600 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 34 | 20240318 | 182500 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 35 | 20240318 | 182400 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 36 | 20240318 | 182300 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 37 | 20240318 | 182200 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 38 | 20240318 | 182100 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 39 | 20240318 | 182000 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 40 | 20240318 | 181900 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 41 | 20240318 | 181800 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 42 | 20240318 | 181700 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 43 | 20240318 | 181600 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 44 | 20240318 | 181500 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 45 | 20240318 | 181400 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 46 | 20240318 | 181300 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 47 | 20240318 | 181200 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 48 | 20240318 | 181100 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 49 | 20240318 | 181000 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 50 | 20240318 | 180900 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 51 | 20240318 | 180800 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 52 | 20240318 | 180700 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 53 | 20240318 | 180600 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 54 | 20240318 | 180500 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 55 | 20240318 | 180400 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 56 | 20240318 | 180300 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 57 | 20240318 | 180200 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 58 | 20240318 | 180100 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 59 | 20240318 | 180000 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 60 | 20240318 | 175900 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 61 | 20240318 | 175800 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 62 | 20240318 | 175700 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 19423 |
| 63 | 20240318 | 175600 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 64 | 20240318 | 175500 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 65 | 20240318 | 175400 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 66 | 20240318 | 175300 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 67 | 20240318 | 175200 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 68 | 20240318 | 175100 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 69 | 20240318 | 175000 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 70 | 20240318 | 174900 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 71 | 20240318 | 174800 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 72 | 20240318 | 174700 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 73 | 20240318 | 174600 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 74 | 20240318 | 174500 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 75 | 20240318 | 174400 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 76 | 20240318 | 174300 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 77 | 20240318 | 174200 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 78 | 20240318 | 174100 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 79 | 20240318 | 174000 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 80 | 20240318 | 173900 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 81 | 20240318 | 173800 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 82 | 20240318 | 173700 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 83 | 20240318 | 173600 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 84 | 20240318 | 173500 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 85 | 20240318 | 173400 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 86 | 20240318 | 173300 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 87 | 20240318 | 173200 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 88 | 20240318 | 173100 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 89 | 20240318 | 173000 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 90 | 20240318 | 172900 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 91 | 20240318 | 172800 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 92 | 20240318 | 172700 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 19423 |
| 93 | 20240318 | 172600 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 94 | 20240318 | 172500 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 95 | 20240318 | 172400 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 96 | 20240318 | 172300 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 97 | 20240318 | 172200 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 98 | 20240318 | 172100 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 99 | 20240318 | 172000 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 100 | 20240318 | 171900 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 101 | 20240318 | 171800 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 102 | 20240318 | 171700 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 103 | 20240318 | 171600 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 104 | 20240318 | 171500 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 105 | 20240318 | 171400 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 106 | 20240318 | 171300 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 107 | 20240318 | 171200 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 108 | 20240318 | 171100 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 109 | 20240318 | 171000 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 110 | 20240318 | 170900 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 111 | 20240318 | 170800 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 112 | 20240318 | 170700 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 113 | 20240318 | 170600 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 114 | 20240318 | 170500 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 115 | 20240318 | 170400 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 116 | 20240318 | 170300 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 117 | 20240318 | 170200 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 118 | 20240318 | 170100 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 119 | 20240318 | 170000 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 120 | 20240318 | 165900 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 121 | 20240318 | 165800 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 122 | 20240318 | 165700 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 19423 |
| 123 | 20240318 | 165600 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 124 | 20240318 | 165500 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 125 | 20240318 | 165400 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 126 | 20240318 | 165300 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 127 | 20240318 | 165200 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 128 | 20240318 | 165100 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 129 | 20240318 | 165000 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 130 | 20240318 | 164900 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 131 | 20240318 | 164800 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 132 | 20240318 | 164700 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 133 | 20240318 | 164600 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 134 | 20240318 | 164500 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 135 | 20240318 | 164400 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 136 | 20240318 | 164300 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 137 | 20240318 | 164200 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 138 | 20240318 | 164100 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 139 | 20240318 | 164000 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 140 | 20240318 | 163900 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 141 | 20240318 | 163800 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 142 | 20240318 | 163700 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 143 | 20240318 | 163600 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 144 | 20240318 | 163500 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 145 | 20240318 | 163400 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 146 | 20240318 | 163300 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 147 | 20240318 | 163200 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 148 | 20240318 | 163100 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 149 | 20240318 | 163000 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 150 | 20240318 | 162900 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 151 | 20240318 | 162800 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 152 | 20240318 | 162700 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 19423 |
| 153 | 20240318 | 162600 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 154 | 20240318 | 162500 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 155 | 20240318 | 162400 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 156 | 20240318 | 162300 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 157 | 20240318 | 162200 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 158 | 20240318 | 162100 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 159 | 20240318 | 162000 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 160 | 20240318 | 161900 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 161 | 20240318 | 161800 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 162 | 20240318 | 161700 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 163 | 20240318 | 161600 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 164 | 20240318 | 161500 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 165 | 20240318 | 161400 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 166 | 20240318 | 161300 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 167 | 20240318 | 161200 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 168 | 20240318 | 161100 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 169 | 20240318 | 161000 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 170 | 20240318 | 160900 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 171 | 20240318 | 160800 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 172 | 20240318 | 160700 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 173 | 20240318 | 160600 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 174 | 20240318 | 160500 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 175 | 20240318 | 160400 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 176 | 20240318 | 160300 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 177 | 20240318 | 160200 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 178 | 20240318 | 160100 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 179 | 20240318 | 160000 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 180 | 20240318 | 155900 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 181 | 20240318 | 155800 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 182 | 20240318 | 155700 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 19423 |
| 183 | 20240318 | 155600 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 184 | 20240318 | 155500 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 185 | 20240318 | 155400 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 186 | 20240318 | 155300 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 187 | 20240318 | 155200 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 188 | 20240318 | 155100 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 189 | 20240318 | 155000 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 190 | 20240318 | 154900 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 191 | 20240318 | 154800 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 192 | 20240318 | 154700 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 193 | 20240318 | 154600 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 194 | 20240318 | 154500 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 195 | 20240318 | 154400 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 196 | 20240318 | 154300 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 197 | 20240318 | 154200 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 198 | 20240318 | 154100 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 199 | 20240318 | 154000 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 200 | 20240318 | 153900 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 201 | 20240318 | 153800 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 202 | 20240318 | 153700 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 203 | 20240318 | 153600 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 204 | 20240318 | 153500 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 205 | 20240318 | 153400 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 206 | 20240318 | 153300 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 207 | 20240318 | 153200 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 208 | 20240318 | 153100 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 209 | 20240318 | 153000 | 92090277900 | 183200 | 183200 | 183200 | 183200 | 19423 |
| 210 | 20240318 | 152900 | 88531984300 | 183800 | 183800 | 183800 | 183800 | 0 |
| 211 | 20240318 | 152800 | 88531984300 | 183800 | 183800 | 183800 | 183800 | 0 |
| 212 | 20240318 | 152700 | 88531984300 | 183800 | 183800 | 183800 | 183800 | 0 |
| 213 | 20240318 | 152600 | 88531984300 | 183800 | 183800 | 183800 | 183800 | 0 |
| 214 | 20240318 | 152500 | 88531984300 | 183800 | 183800 | 183800 | 183800 | 0 |
| 215 | 20240318 | 152400 | 88531984300 | 183800 | 183800 | 183800 | 183800 | 0 |
| 216 | 20240318 | 152300 | 88531984300 | 183800 | 183800 | 183800 | 183800 | 0 |
| 217 | 20240318 | 152200 | 88531984300 | 183800 | 183800 | 183800 | 183800 | 0 |
| 218 | 20240318 | 152100 | 88531984300 | 183800 | 183800 | 183800 | 183800 | 0 |
| 219 | 20240318 | 152000 | 88531984300 | 183800 | 183800 | 183800 | 183800 | 0 |
| 220 | 20240318 | 151900 | 88531984300 | 183800 | 183600 | 183800 | 183500 | 3348 |
| 221 | 20240318 | 151800 | 87917000200 | 183600 | 183600 | 183600 | 183500 | 749 |
| 222 | 20240318 | 151700 | 87779512900 | 183500 | 183500 | 183600 | 183500 | 662 |
| 223 | 20240318 | 151600 | 87658009600 | 183600 | 183400 | 183600 | 183400 | 786 |
| 224 | 20240318 | 151500 | 87513769900 | 183400 | 183500 | 183600 | 183400 | 683 |
| 225 | 20240318 | 151400 | 87388468800 | 183500 | 183600 | 183700 | 183500 | 1531 |
| 226 | 20240318 | 151300 | 87107454200 | 183600 | 183800 | 183800 | 183600 | 1388 |
| 227 | 20240318 | 151200 | 86852470400 | 183700 | 183800 | 183800 | 183700 | 872 |
| 228 | 20240318 | 151100 | 86692200500 | 183800 | 183700 | 183900 | 183700 | 1292 |
| 229 | 20240318 | 151000 | 86454731600 | 183800 | 183500 | 184000 | 183500 | 2123 |
| 230 | 20240318 | 150900 | 86064642100 | 183500 | 183300 | 183500 | 183200 | 2571 |
| 231 | 20240318 | 150800 | 85593259300 | 183300 | 183200 | 183300 | 183200 | 218 |
| 232 | 20240318 | 150700 | 85553313900 | 183200 | 183200 | 183300 | 183200 | 447 |
| 233 | 20240318 | 150600 | 85471396900 | 183200 | 183100 | 183300 | 183100 | 669 |
| 234 | 20240318 | 150500 | 85348860900 | 183100 | 183000 | 183200 | 183000 | 733 |
| 235 | 20240318 | 150400 | 85214644000 | 183000 | 183200 | 183300 | 183000 | 1072 |
| 236 | 20240318 | 150300 | 85018299200 | 183200 | 183300 | 183300 | 183200 | 975 |
| 237 | 20240318 | 150200 | 84839638500 | 183300 | 183300 | 183400 | 183200 | 660 |
| 238 | 20240318 | 150100 | 84718644400 | 183300 | 183400 | 183400 | 183300 | 839 |
| 239 | 20240318 | 150000 | 84564834800 | 183400 | 183800 | 183800 | 183400 | 4057 |
| 240 | 20240318 | 145900 | 83819582600 | 183800 | 183800 | 183900 | 183800 | 485 |
| 241 | 20240318 | 145800 | 83730398200 | 183800 | 183900 | 184000 | 183800 | 1156 |
| 242 | 20240318 | 145700 | 83517795000 | 183900 | 183900 | 184000 | 183800 | 1843 |
| 243 | 20240318 | 145600 | 83178772600 | 183900 | 183900 | 184000 | 183800 | 1605 |
| 244 | 20240318 | 145500 | 82883619200 | 184000 | 183700 | 184000 | 183700 | 1239 |
| 245 | 20240318 | 145400 | 82655791800 | 183700 | 183700 | 183800 | 183700 | 332 |
| 246 | 20240318 | 145300 | 82594782100 | 183700 | 183700 | 183800 | 183700 | 925 |
| 247 | 20240318 | 145200 | 82424783500 | 183700 | 183700 | 183800 | 183700 | 271 |
| 248 | 20240318 | 145100 | 82374992600 | 183800 | 183700 | 183800 | 183700 | 751 |
| 249 | 20240318 | 145000 | 82237025200 | 183700 | 183800 | 183900 | 183700 | 1242 |
| 250 | 20240318 | 144900 | 82008760600 | 183800 | 183900 | 183900 | 183800 | 941 |
| 251 | 20240318 | 144800 | 81835721300 | 183900 | 184000 | 184000 | 183800 | 1893 |
| 252 | 20240318 | 144700 | 81487579500 | 184000 | 183900 | 184000 | 183900 | 340 |
| 253 | 20240318 | 144600 | 81425025900 | 183900 | 183900 | 184000 | 183900 | 187 |
| 254 | 20240318 | 144500 | 81390625200 | 183900 | 184000 | 184000 | 183900 | 552 |
| 255 | 20240318 | 144400 | 81289091700 | 184000 | 183900 | 184000 | 183900 | 1320 |
| 256 | 20240318 | 144300 | 81046309200 | 184000 | 183900 | 184000 | 183800 | 1128 |
| 257 | 20240318 | 144200 | 80838817800 | 183900 | 183800 | 183900 | 183800 | 493 |
| 258 | 20240318 | 144100 | 80748165100 | 183800 | 183900 | 184000 | 183800 | 1153 |
| 259 | 20240318 | 144000 | 80536100300 | 183900 | 183900 | 184000 | 183900 | 192 |
| 260 | 20240318 | 143900 | 80500788700 | 183900 | 183900 | 184000 | 183800 | 1063 |
| 261 | 20240318 | 143800 | 80305291300 | 183900 | 183900 | 184000 | 183800 | 1108 |
| 262 | 20240318 | 143700 | 80101533000 | 183900 | 183800 | 184000 | 183700 | 2269 |
| 263 | 20240318 | 143600 | 79684352100 | 183900 | 183700 | 183900 | 183700 | 1629 |
| 264 | 20240318 | 143500 | 79384873900 | 183700 | 183700 | 183800 | 183700 | 662 |
| 265 | 20240318 | 143400 | 79263240500 | 183700 | 183700 | 183800 | 183600 | 1079 |
| 266 | 20240318 | 143300 | 79064993300 | 183700 | 183800 | 183800 | 183600 | 1399 |
| 267 | 20240318 | 143200 | 78807977500 | 183800 | 183700 | 183800 | 183700 | 512 |
| 268 | 20240318 | 143100 | 78713876200 | 183800 | 183600 | 183800 | 183600 | 769 |
| 269 | 20240318 | 143000 | 78572615300 | 183600 | 183600 | 183700 | 183600 | 795 |
| 270 | 20240318 | 142900 | 78426635500 | 183700 | 183300 | 183700 | 183300 | 1877 |
| 271 | 20240318 | 142800 | 78082225900 | 183400 | 183300 | 183400 | 183300 | 174 |
| 272 | 20240318 | 142700 | 78050322900 | 183400 | 183200 | 183400 | 183200 | 162 |
| 273 | 20240318 | 142600 | 78020620900 | 183300 | 183300 | 183400 | 183100 | 2151 |
| 274 | 20240318 | 142500 | 77626390800 | 183300 | 183300 | 183400 | 183200 | 797 |
| 275 | 20240318 | 142400 | 77480299700 | 183300 | 183300 | 183300 | 183200 | 503 |
| 276 | 20240318 | 142300 | 77388112600 | 183200 | 183300 | 183300 | 183200 | 158 |
| 277 | 20240318 | 142200 | 77359158700 | 183200 | 183300 | 183300 | 183100 | 1348 |
| 278 | 20240318 | 142100 | 77112128300 | 183300 | 183400 | 183400 | 183300 | 131 |
| 279 | 20240318 | 142000 | 77088104600 | 183400 | 183300 | 183400 | 183200 | 858 |
| 280 | 20240318 | 141900 | 76930830700 | 183300 | 183400 | 183400 | 183300 | 255 |
| 281 | 20240318 | 141800 | 76884078700 | 183300 | 183300 | 183400 | 183200 | 2027 |
| 282 | 20240318 | 141700 | 76512479700 | 183300 | 183500 | 183500 | 183300 | 499 |
| 283 | 20240318 | 141600 | 76420928700 | 183500 | 183000 | 183500 | 182900 | 650 |
| 284 | 20240318 | 141500 | 76301860900 | 183000 | 182900 | 183000 | 182800 | 358 |
| 285 | 20240318 | 141400 | 76236382800 | 182800 | 182800 | 182900 | 182800 | 920 |
| 286 | 20240318 | 141300 | 76068169000 | 182900 | 182800 | 182900 | 182800 | 327 |
| 287 | 20240318 | 141200 | 76008367400 | 182800 | 182700 | 182900 | 182700 | 328 |
| 288 | 20240318 | 141100 | 75948415400 | 182700 | 182700 | 182800 | 182700 | 963 |
| 289 | 20240318 | 141000 | 75772433200 | 182700 | 182800 | 182800 | 182700 | 335 |
| 290 | 20240318 | 140900 | 75711219400 | 182700 | 182800 | 182800 | 182700 | 173 |
| 291 | 20240318 | 140800 | 75679598000 | 182800 | 182600 | 182800 | 182600 | 965 |
| 292 | 20240318 | 140700 | 75503310600 | 182600 | 182800 | 182800 | 182500 | 3526 |
| 293 | 20240318 | 140600 | 74859463300 | 182800 | 182800 | 182800 | 182700 | 1832 |
| 294 | 20240318 | 140500 | 74524687300 | 182800 | 182900 | 182900 | 182700 | 471 |
| 295 | 20240318 | 140400 | 74438576400 | 182700 | 183000 | 183100 | 182700 | 1684 |
| 296 | 20240318 | 140300 | 74130495300 | 183000 | 183100 | 183200 | 182900 | 1144 |
| 297 | 20240318 | 140200 | 73921056100 | 183100 | 183100 | 183200 | 183100 | 129 |
| 298 | 20240318 | 140100 | 73897424700 | 183100 | 183200 | 183200 | 183100 | 153 |
| 299 | 20240318 | 140000 | 73869398700 | 183100 | 182900 | 183200 | 182900 | 252 |
| 300 | 20240318 | 135900 | 73823258600 | 182900 | 182900 | 183100 | 182800 | 773 |
| 301 | 20240318 | 135800 | 73681832500 | 182900 | 182900 | 183100 | 182700 | 1167 |
| 302 | 20240318 | 135700 | 73468431400 | 183000 | 182900 | 183100 | 182900 | 344 |
| 303 | 20240318 | 135600 | 73405483300 | 183100 | 183200 | 183300 | 182900 | 1498 |
| 304 | 20240318 | 135500 | 73131177500 | 183200 | 183400 | 183400 | 183200 | 902 |
| 305 | 20240318 | 135400 | 72965840600 | 183300 | 183000 | 183400 | 183000 | 1388 |
| 306 | 20240318 | 135300 | 72711452200 | 183100 | 182800 | 183100 | 182700 | 1161 |
| 307 | 20240318 | 135200 | 72499123900 | 182800 | 182800 | 182800 | 182600 | 925 |
| 308 | 20240318 | 135100 | 72330152600 | 182700 | 182600 | 182800 | 182600 | 391 |
| 309 | 20240318 | 135000 | 72258715100 | 182600 | 182800 | 182800 | 182600 | 811 |
| 310 | 20240318 | 134900 | 72110547000 | 182700 | 183000 | 183000 | 182700 | 1400 |
| 311 | 20240318 | 134800 | 71854548100 | 183000 | 183100 | 183100 | 182900 | 723 |
| 312 | 20240318 | 134700 | 71722222300 | 183100 | 183200 | 183300 | 183100 | 1678 |
| 313 | 20240318 | 134600 | 71414860400 | 183300 | 183300 | 183400 | 183200 | 968 |
| 314 | 20240318 | 134500 | 71237425300 | 183300 | 183400 | 183500 | 183300 | 1260 |
| 315 | 20240318 | 134400 | 71006335200 | 183500 | 183400 | 183500 | 183300 | 404 |
| 316 | 20240318 | 134300 | 70932237100 | 183400 | 183200 | 183400 | 183200 | 270 |
| 317 | 20240318 | 134200 | 70882745600 | 183200 | 183200 | 183300 | 183200 | 483 |
| 318 | 20240318 | 134100 | 70794218400 | 183100 | 183100 | 183200 | 183100 | 1491 |
| 319 | 20240318 | 134000 | 70521093700 | 183100 | 183200 | 183200 | 183100 | 571 |
| 320 | 20240318 | 133900 | 70416533800 | 183200 | 182900 | 183200 | 182900 | 290 |
| 321 | 20240318 | 133800 | 70363436200 | 183000 | 183000 | 183000 | 182900 | 619 |
| 322 | 20240318 | 133700 | 70250165600 | 183000 | 183200 | 183200 | 182900 | 1670 |
| 323 | 20240318 | 133600 | 69944494400 | 183200 | 183100 | 183200 | 183100 | 844 |
| 324 | 20240318 | 133500 | 69789950200 | 183100 | 183100 | 183200 | 183100 | 430 |
| 325 | 20240318 | 133400 | 69711207900 | 183100 | 183100 | 183200 | 183100 | 315 |
| 326 | 20240318 | 133300 | 69653524200 | 183100 | 183200 | 183300 | 183100 | 814 |
| 327 | 20240318 | 133200 | 69504408400 | 183200 | 183500 | 183500 | 183200 | 1249 |
| 328 | 20240318 | 133100 | 69275417200 | 183500 | 183500 | 183600 | 183400 | 1000 |
| 329 | 20240318 | 133000 | 69091924400 | 183500 | 183800 | 183800 | 183500 | 1343 |
| 330 | 20240318 | 132900 | 68845341400 | 183700 | 183800 | 183900 | 183700 | 752 |
| 331 | 20240318 | 132800 | 68707131800 | 183900 | 183900 | 184000 | 183800 | 372 |
| 332 | 20240318 | 132700 | 68638724600 | 184000 | 183800 | 184000 | 183800 | 129 |
| 333 | 20240318 | 132600 | 68614998800 | 183800 | 183900 | 184000 | 183800 | 706 |
| 334 | 20240318 | 132500 | 68485174200 | 184000 | 184100 | 184100 | 183900 | 1014 |
| 335 | 20240318 | 132400 | 68298607200 | 184000 | 184000 | 184200 | 184000 | 1565 |
| 336 | 20240318 | 132300 | 68010561400 | 184000 | 184100 | 184200 | 184000 | 214 |
| 337 | 20240318 | 132200 | 67971163900 | 184100 | 184100 | 184100 | 184000 | 197 |
| 338 | 20240318 | 132100 | 67934896400 | 184100 | 184300 | 184300 | 184000 | 878 |
| 339 | 20240318 | 132000 | 67773205400 | 184200 | 184200 | 184300 | 184200 | 598 |
| 340 | 20240318 | 131900 | 67663047500 | 184200 | 184100 | 184200 | 184100 | 102 |
| 341 | 20240318 | 131800 | 67644260600 | 184100 | 184200 | 184300 | 184100 | 721 |
| 342 | 20240318 | 131700 | 67511454200 | 184200 | 184400 | 184400 | 184200 | 653 |
| 343 | 20240318 | 131600 | 67391103500 | 184400 | 184300 | 184400 | 184200 | 981 |
| 344 | 20240318 | 131500 | 67210286800 | 184200 | 184100 | 184300 | 184000 | 247 |
| 345 | 20240318 | 131400 | 67164784900 | 184100 | 184400 | 184400 | 184000 | 1144 |
| 346 | 20240318 | 131300 | 66953992900 | 184400 | 184300 | 184400 | 184200 | 991 |
| 347 | 20240318 | 131200 | 66771396900 | 184300 | 184000 | 184400 | 184000 | 1062 |
| 348 | 20240318 | 131100 | 66575840800 | 184000 | 183800 | 184000 | 183800 | 619 |
| 349 | 20240318 | 131000 | 66461995100 | 183800 | 183900 | 183900 | 183800 | 82 |
| 350 | 20240318 | 130900 | 66446916200 | 183900 | 183800 | 184000 | 183700 | 668 |
| 351 | 20240318 | 130800 | 66324098500 | 183800 | 183700 | 183900 | 183700 | 521 |
| 352 | 20240318 | 130700 | 66228322800 | 183800 | 183700 | 183800 | 183700 | 317 |
| 353 | 20240318 | 130600 | 66170067700 | 183700 | 183900 | 183900 | 183700 | 1037 |
| 354 | 20240318 | 130500 | 65979520700 | 183900 | 183900 | 183900 | 183800 | 27 |
| 355 | 20240318 | 130400 | 65974556600 | 183900 | 183900 | 184000 | 183800 | 1073 |
| 356 | 20240318 | 130300 | 65777284800 | 183900 | 183900 | 183900 | 183800 | 155 |
| 357 | 20240318 | 130200 | 65748782000 | 183800 | 183800 | 183800 | 183700 | 773 |
| 358 | 20240318 | 130100 | 65606721800 | 183800 | 183800 | 183900 | 183800 | 88 |
| 359 | 20240318 | 130000 | 65590541000 | 183900 | 183800 | 183900 | 183800 | 148 |
| 360 | 20240318 | 125900 | 65563328900 | 183700 | 183800 | 183800 | 183700 | 390 |
| 361 | 20240318 | 125800 | 65491666300 | 183800 | 183700 | 183800 | 183700 | 193 |
| 362 | 20240318 | 125700 | 65456200400 | 183700 | 184000 | 184000 | 183700 | 359 |
| 363 | 20240318 | 125600 | 65390238500 | 184000 | 184300 | 184300 | 183600 | 921 |
| 364 | 20240318 | 125500 | 65220778600 | 184200 | 184300 | 184700 | 184200 | 9857 |
| 365 | 20240318 | 125400 | 63401994100 | 184200 | 184100 | 184300 | 184000 | 1250 |
| 366 | 20240318 | 125300 | 63171785800 | 184100 | 184000 | 184100 | 184000 | 106 |
| 367 | 20240318 | 125200 | 63152272100 | 184000 | 184100 | 184100 | 184000 | 160 |
| 368 | 20240318 | 125100 | 63122818000 | 184100 | 183900 | 184100 | 183900 | 1135 |
| 369 | 20240318 | 125000 | 62913943300 | 184000 | 183700 | 184000 | 183600 | 1224 |
| 370 | 20240318 | 124900 | 62688932600 | 183700 | 183800 | 183800 | 183700 | 1088 |
| 371 | 20240318 | 124800 | 62489055100 | 183800 | 183700 | 183800 | 183700 | 356 |
| 372 | 20240318 | 124700 | 62423643700 | 183700 | 183900 | 183900 | 183700 | 685 |
| 373 | 20240318 | 124600 | 62297725700 | 183900 | 183700 | 183900 | 183700 | 273 |
| 374 | 20240318 | 124500 | 62247547300 | 183800 | 183700 | 183800 | 183700 | 166 |
| 375 | 20240318 | 124400 | 62217043400 | 183700 | 183700 | 183900 | 183600 | 153 |
| 376 | 20240318 | 124300 | 62188923700 | 183600 | 183600 | 183700 | 183400 | 877 |
| 377 | 20240318 | 124200 | 62027955100 | 183600 | 183800 | 183900 | 183500 | 695 |
| 378 | 20240318 | 124100 | 61900250600 | 183700 | 183900 | 183900 | 183700 | 700 |
| 379 | 20240318 | 124000 | 61771593300 | 183800 | 183900 | 184000 | 183800 | 328 |
| 380 | 20240318 | 123900 | 61711271800 | 183900 | 183900 | 184000 | 183800 | 816 |
| 381 | 20240318 | 123800 | 61561216300 | 183900 | 183900 | 184000 | 183800 | 522 |
| 382 | 20240318 | 123700 | 61465220300 | 183900 | 183800 | 183900 | 183800 | 1679 |
| 383 | 20240318 | 123600 | 61156494600 | 183900 | 183300 | 183900 | 183300 | 2587 |
| 384 | 20240318 | 123500 | 60681569600 | 183300 | 183400 | 183400 | 183300 | 83 |
| 385 | 20240318 | 123400 | 60666349300 | 183400 | 183200 | 183400 | 183200 | 195 |
| 386 | 20240318 | 123300 | 60630592700 | 183300 | 183200 | 183300 | 183100 | 517 |
| 387 | 20240318 | 123200 | 60535859700 | 183100 | 183200 | 183300 | 183100 | 504 |
| 388 | 20240318 | 123100 | 60443521500 | 183200 | 182900 | 183200 | 182900 | 2219 |
| 389 | 20240318 | 123000 | 60037216000 | 183000 | 182700 | 183000 | 182700 | 810 |
| 390 | 20240318 | 122900 | 59889114500 | 182800 | 182700 | 182800 | 182700 | 205 |
| 391 | 20240318 | 122800 | 59851657400 | 182700 | 182900 | 182900 | 182700 | 306 |
| 392 | 20240318 | 122700 | 59795721100 | 182800 | 182900 | 182900 | 182800 | 171 |
| 393 | 20240318 | 122600 | 59764457800 | 182800 | 183000 | 183000 | 182800 | 213 |
| 394 | 20240318 | 122500 | 59725501000 | 183000 | 182900 | 183000 | 182800 | 1282 |
| 395 | 20240318 | 122400 | 59491034700 | 182800 | 183000 | 183000 | 182800 | 899 |
| 396 | 20240318 | 122300 | 59326602400 | 183000 | 182800 | 183000 | 182800 | 154 |
| 397 | 20240318 | 122200 | 59298431500 | 182800 | 182900 | 182900 | 182800 | 226 |
| 398 | 20240318 | 122100 | 59257097500 | 182800 | 182900 | 182900 | 182800 | 73 |
| 399 | 20240318 | 122000 | 59243752100 | 182800 | 182900 | 182900 | 182800 | 99 |
| 400 | 20240318 | 121900 | 59225654500 | 182800 | 182800 | 182800 | 182700 | 206 |
| 401 | 20240318 | 121800 | 59188006300 | 182800 | 182700 | 182800 | 182600 | 107 |
| 402 | 20240318 | 121700 | 59168457600 | 182600 | 182600 | 182700 | 182600 | 85 |
| 403 | 20240318 | 121600 | 59152932500 | 182700 | 182600 | 182700 | 182500 | 140 |
| 404 | 20240318 | 121500 | 59127368100 | 182600 | 182700 | 182700 | 182500 | 969 |
| 405 | 20240318 | 121400 | 58950410300 | 182700 | 182800 | 182900 | 182700 | 780 |
| 406 | 20240318 | 121300 | 58807841100 | 182800 | 182800 | 182900 | 182800 | 302 |
| 407 | 20240318 | 121200 | 58752633200 | 182800 | 182700 | 182900 | 182700 | 499 |
| 408 | 20240318 | 121100 | 58661415200 | 182800 | 182700 | 182800 | 182700 | 69 |
| 409 | 20240318 | 121000 | 58648805200 | 182700 | 182800 | 182800 | 182700 | 109 |
| 410 | 20240318 | 120900 | 58628889800 | 182700 | 182800 | 182800 | 182700 | 513 |
| 411 | 20240318 | 120800 | 58535121400 | 182800 | 182800 | 182900 | 182800 | 88 |
| 412 | 20240318 | 120700 | 58519034200 | 182900 | 182900 | 183000 | 182900 | 348 |
| 413 | 20240318 | 120600 | 58455384200 | 182900 | 183100 | 183100 | 182900 | 972 |
| 414 | 20240318 | 120500 | 58277442100 | 183100 | 183100 | 183200 | 183100 | 68 |
| 415 | 20240318 | 120400 | 58264988600 | 183100 | 183100 | 183100 | 183100 | 113 |
| 416 | 20240318 | 120300 | 58244298300 | 183100 | 183000 | 183100 | 182900 | 238 |
| 417 | 20240318 | 120200 | 58200741300 | 182900 | 183100 | 183100 | 182900 | 257 |
| 418 | 20240318 | 120100 | 58153703300 | 183100 | 182900 | 183100 | 182800 | 707 |
| 419 | 20240318 | 120000 | 58024390100 | 183000 | 182900 | 183200 | 182800 | 446 |
| 420 | 20240318 | 115900 | 57942765900 | 182800 | 182900 | 183100 | 182800 | 996 |
| 421 | 20240318 | 115800 | 57760573800 | 182900 | 183100 | 183100 | 182900 | 112 |
| 422 | 20240318 | 115700 | 57740086900 | 183000 | 183100 | 183100 | 183000 | 448 |
| 423 | 20240318 | 115600 | 57658089400 | 183200 | 183200 | 183200 | 183100 | 197 |
| 424 | 20240318 | 115500 | 57622003500 | 183200 | 183000 | 183300 | 183000 | 210 |
| 425 | 20240318 | 115400 | 57583553200 | 183000 | 183100 | 183200 | 182900 | 266 |
| 426 | 20240318 | 115300 | 57534863100 | 183000 | 183100 | 183200 | 183000 | 1014 |
| 427 | 20240318 | 115200 | 57349205400 | 183100 | 183200 | 183300 | 183100 | 859 |
| 428 | 20240318 | 115100 | 57191836000 | 183200 | 183100 | 183300 | 183100 | 36 |
| 429 | 20240318 | 115000 | 57185242600 | 183400 | 183000 | 183400 | 182900 | 546 |
| 430 | 20240318 | 114900 | 57085338900 | 183000 | 183000 | 183000 | 182900 | 207 |
| 431 | 20240318 | 114800 | 57047472200 | 183000 | 182900 | 183000 | 182900 | 66 |
| 432 | 20240318 | 114700 | 57035399200 | 182900 | 182900 | 183000 | 182900 | 77 |
| 433 | 20240318 | 114600 | 57021309300 | 182900 | 182900 | 183000 | 182900 | 156 |
| 434 | 20240318 | 114500 | 56992766700 | 182900 | 182900 | 183300 | 182900 | 385 |
| 435 | 20240318 | 114400 | 56922268100 | 182900 | 183200 | 183200 | 182900 | 605 |
| 436 | 20240318 | 114300 | 56811469000 | 183200 | 183000 | 183300 | 183000 | 279 |
| 437 | 20240318 | 114200 | 56760340300 | 183100 | 182700 | 183100 | 182700 | 229 |
| 438 | 20240318 | 114100 | 56718451300 | 182700 | 182700 | 182800 | 182700 | 376 |
| 439 | 20240318 | 114000 | 56649754600 | 182800 | 182700 | 182800 | 182600 | 515 |
| 440 | 20240318 | 113900 | 56555680400 | 182700 | 182700 | 182800 | 182700 | 440 |
| 441 | 20240318 | 113800 | 56475290800 | 182700 | 182600 | 182700 | 182500 | 674 |
| 442 | 20240318 | 113700 | 56352167700 | 182500 | 182500 | 182600 | 182400 | 84 |
| 443 | 20240318 | 113600 | 56336836000 | 182400 | 182300 | 182500 | 182300 | 613 |
| 444 | 20240318 | 113500 | 56225042600 | 182300 | 182400 | 182500 | 182300 | 777 |
| 445 | 20240318 | 113400 | 56083333800 | 182400 | 182600 | 182600 | 182400 | 867 |
| 446 | 20240318 | 113300 | 55925124300 | 182700 | 182600 | 182900 | 182500 | 499 |
| 447 | 20240318 | 113200 | 55833956600 | 182600 | 182500 | 182800 | 182500 | 390 |
| 448 | 20240318 | 113100 | 55762742900 | 182500 | 182900 | 182900 | 182500 | 603 |
| 449 | 20240318 | 113000 | 55652510400 | 183000 | 182900 | 183100 | 182800 | 1122 |
| 450 | 20240318 | 112900 | 55447282700 | 182800 | 182400 | 183400 | 182400 | 1662 |
| 451 | 20240318 | 112800 | 55143103900 | 182400 | 182400 | 182500 | 182400 | 383 |
| 452 | 20240318 | 112700 | 55073238300 | 182400 | 182500 | 183200 | 182400 | 1504 |
| 453 | 20240318 | 112600 | 54798279200 | 182400 | 182400 | 182400 | 182300 | 730 |
| 454 | 20240318 | 112500 | 54665173200 | 182400 | 182300 | 182400 | 182300 | 214 |
| 455 | 20240318 | 112400 | 54626147300 | 182300 | 182200 | 182400 | 182200 | 454 |
| 456 | 20240318 | 112300 | 54543368600 | 182200 | 182500 | 182600 | 182100 | 4270 |
| 457 | 20240318 | 112200 | 53764858200 | 182500 | 182500 | 182600 | 182500 | 570 |
| 458 | 20240318 | 112100 | 53660831700 | 182500 | 182800 | 182800 | 182500 | 2437 |
| 459 | 20240318 | 112000 | 53215735400 | 182800 | 182900 | 182900 | 182800 | 995 |
| 460 | 20240318 | 111900 | 53033799700 | 182900 | 182900 | 183000 | 182900 | 251 |
| 461 | 20240318 | 111800 | 52987873700 | 183000 | 183200 | 183200 | 182900 | 391 |
| 462 | 20240318 | 111700 | 52916291400 | 183100 | 183000 | 183200 | 183000 | 359 |
| 463 | 20240318 | 111600 | 52850560800 | 183100 | 183000 | 183100 | 182900 | 504 |
| 464 | 20240318 | 111500 | 52758341900 | 183000 | 182800 | 183000 | 182800 | 639 |
| 465 | 20240318 | 111400 | 52641455000 | 182900 | 182800 | 182900 | 182800 | 528 |
| 466 | 20240318 | 111300 | 52544891700 | 182800 | 183100 | 183100 | 182800 | 2394 |
| 467 | 20240318 | 111200 | 52106887400 | 183000 | 183300 | 183300 | 183000 | 2884 |
| 468 | 20240318 | 111100 | 51578710000 | 183300 | 183300 | 183500 | 183200 | 2186 |
| 469 | 20240318 | 111000 | 51177856800 | 183300 | 183500 | 183500 | 183300 | 315 |
| 470 | 20240318 | 110900 | 51120092700 | 183500 | 183500 | 183600 | 183400 | 265 |
| 471 | 20240318 | 110800 | 51071471500 | 183500 | 183600 | 183700 | 183400 | 532 |
| 472 | 20240318 | 110700 | 50973823200 | 183600 | 183400 | 183600 | 183300 | 351 |
| 473 | 20240318 | 110600 | 50909432400 | 183400 | 183800 | 183800 | 183300 | 1860 |
| 474 | 20240318 | 110500 | 50567884200 | 183800 | 183900 | 183900 | 183800 | 61 |
| 475 | 20240318 | 110400 | 50556668400 | 183900 | 183900 | 184000 | 183800 | 625 |
| 476 | 20240318 | 110300 | 50441734200 | 184000 | 184100 | 184100 | 183900 | 1324 |
| 477 | 20240318 | 110200 | 50198081700 | 184100 | 184200 | 184200 | 184100 | 449 |
| 478 | 20240318 | 110100 | 50115412300 | 184100 | 184200 | 184300 | 184100 | 341 |
| 479 | 20240318 | 110000 | 50052601200 | 184200 | 184200 | 184300 | 184200 | 963 |
| 480 | 20240318 | 105900 | 49875190800 | 184100 | 184100 | 184200 | 183900 | 872 |
| 481 | 20240318 | 105800 | 49714681100 | 184000 | 184000 | 184100 | 184000 | 401 |
| 482 | 20240318 | 105700 | 49640871100 | 184000 | 184100 | 184200 | 183900 | 924 |
| 483 | 20240318 | 105600 | 49470759100 | 184200 | 184200 | 184300 | 184100 | 1064 |
| 484 | 20240318 | 105500 | 49274773700 | 184300 | 184200 | 184300 | 184100 | 1278 |
| 485 | 20240318 | 105400 | 49039363800 | 184200 | 184100 | 184200 | 184100 | 275 |
| 486 | 20240318 | 105300 | 48988713500 | 184100 | 184000 | 184200 | 183900 | 1271 |
| 487 | 20240318 | 105200 | 48754800400 | 184000 | 183800 | 184000 | 183800 | 485 |
| 488 | 20240318 | 105100 | 48665605300 | 183700 | 183700 | 183700 | 183600 | 409 |
| 489 | 20240318 | 105000 | 48590482600 | 183600 | 183800 | 183900 | 183600 | 426 |
| 490 | 20240318 | 104900 | 48512231100 | 183800 | 183800 | 183800 | 183700 | 325 |
| 491 | 20240318 | 104800 | 48452497800 | 183900 | 183900 | 184000 | 183800 | 512 |
| 492 | 20240318 | 104700 | 48358349000 | 183900 | 184100 | 184100 | 183900 | 295 |
| 493 | 20240318 | 104600 | 48304073800 | 184100 | 184300 | 184300 | 184000 | 1736 |
| 494 | 20240318 | 104500 | 47984240900 | 184300 | 184100 | 184300 | 184000 | 1929 |
| 495 | 20240318 | 104400 | 47629023300 | 184100 | 184000 | 184100 | 184000 | 817 |
| 496 | 20240318 | 104300 | 47478636000 | 184100 | 183600 | 184100 | 183600 | 2444 |
| 497 | 20240318 | 104200 | 47029208600 | 183600 | 183500 | 183600 | 183500 | 660 |
| 498 | 20240318 | 104100 | 46908037500 | 183500 | 183600 | 183600 | 183500 | 314 |
| 499 | 20240318 | 104000 | 46850392100 | 183600 | 183400 | 183600 | 183400 | 408 |
| 500 | 20240318 | 103900 | 46775507500 | 183500 | 183500 | 183500 | 183400 | 351 |
| 501 | 20240318 | 103800 | 46711103900 | 183500 | 183400 | 183500 | 183300 | 1046 |
| 502 | 20240318 | 103700 | 46519222900 | 183500 | 183500 | 183500 | 183400 | 393 |
| 503 | 20240318 | 103600 | 46447110500 | 183500 | 183500 | 183500 | 183400 | 400 |
| 504 | 20240318 | 103500 | 46373728000 | 183400 | 183600 | 183600 | 183400 | 475 |
| 505 | 20240318 | 103400 | 46286573900 | 183600 | 183600 | 183700 | 183500 | 729 |
| 506 | 20240318 | 103300 | 46152732000 | 183600 | 183600 | 183700 | 183600 | 433 |
| 507 | 20240318 | 103200 | 46073221300 | 183600 | 183600 | 183700 | 183600 | 419 |
| 508 | 20240318 | 103100 | 45996267100 | 183600 | 183700 | 183700 | 183600 | 494 |
| 509 | 20240318 | 103000 | 45905540100 | 183700 | 183600 | 183700 | 183600 | 340 |
| 510 | 20240318 | 102900 | 45843084800 | 183700 | 183600 | 183700 | 183600 | 617 |
| 511 | 20240318 | 102800 | 45729798700 | 183400 | 183500 | 183600 | 183400 | 342 |
| 512 | 20240318 | 102700 | 45667025000 | 183500 | 183700 | 183700 | 183400 | 397 |
| 513 | 20240318 | 102600 | 45594143000 | 183700 | 183700 | 183800 | 183600 | 443 |
| 514 | 20240318 | 102500 | 45512762800 | 183700 | 183300 | 183800 | 183300 | 5509 |
| 515 | 20240318 | 102400 | 44501801800 | 183400 | 183300 | 183400 | 183300 | 165 |
| 516 | 20240318 | 102300 | 44471543800 | 183400 | 183400 | 183400 | 183300 | 318 |
| 517 | 20240318 | 102200 | 44413236400 | 183500 | 183400 | 183500 | 183300 | 505 |
| 518 | 20240318 | 102100 | 44320617000 | 183300 | 183300 | 183400 | 183200 | 342 |
| 519 | 20240318 | 102000 | 44257935300 | 183200 | 183600 | 183600 | 183200 | 886 |
| 520 | 20240318 | 101900 | 44095443500 | 183600 | 183300 | 183700 | 183300 | 183 |
| 521 | 20240318 | 101800 | 44061871200 | 183200 | 183400 | 183400 | 183100 | 820 |
| 522 | 20240318 | 101700 | 43911641100 | 183400 | 183200 | 183400 | 183100 | 687 |
| 523 | 20240318 | 101600 | 43785767600 | 183200 | 183100 | 183200 | 183100 | 757 |
| 524 | 20240318 | 101500 | 43647111100 | 183100 | 183300 | 183300 | 183100 | 1329 |
| 525 | 20240318 | 101400 | 43403687700 | 183200 | 183400 | 183500 | 183200 | 2466 |
| 526 | 20240318 | 101300 | 42951611800 | 183500 | 183600 | 183700 | 183400 | 1775 |
| 527 | 20240318 | 101200 | 42625799500 | 183600 | 183700 | 183900 | 183600 | 3301 |
| 528 | 20240318 | 101100 | 42019359700 | 183800 | 183800 | 184000 | 183700 | 544 |
| 529 | 20240318 | 101000 | 41919357500 | 183800 | 183900 | 183900 | 183800 | 868 |
| 530 | 20240318 | 100900 | 41759799900 | 183900 | 184200 | 184200 | 183800 | 1842 |
| 531 | 20240318 | 100800 | 41420881700 | 184200 | 184400 | 184400 | 184100 | 1256 |
| 532 | 20240318 | 100700 | 41189468200 | 184300 | 184200 | 184400 | 184100 | 2054 |
| 533 | 20240318 | 100600 | 40811027100 | 184200 | 184200 | 184300 | 184100 | 1253 |
| 534 | 20240318 | 100500 | 40580170300 | 184300 | 184000 | 184300 | 184000 | 1007 |
| 535 | 20240318 | 100400 | 40394712700 | 184100 | 183900 | 184100 | 183900 | 645 |
| 536 | 20240318 | 100300 | 40276049600 | 183900 | 183900 | 183900 | 183700 | 977 |
| 537 | 20240318 | 100200 | 40096440300 | 183900 | 184000 | 184200 | 183800 | 793 |
| 538 | 20240318 | 100100 | 39950512200 | 184100 | 183800 | 184100 | 183800 | 1329 |
| 539 | 20240318 | 100000 | 39705965700 | 183800 | 184000 | 184000 | 183800 | 856 |
| 540 | 20240318 | 095900 | 39548563300 | 184000 | 183900 | 184100 | 183900 | 1009 |
| 541 | 20240318 | 095800 | 39362903500 | 184000 | 184100 | 184100 | 183800 | 1061 |
| 542 | 20240318 | 095700 | 39167755700 | 184100 | 183800 | 184100 | 183600 | 814 |
| 543 | 20240318 | 095600 | 39018088200 | 183900 | 184000 | 184300 | 183800 | 1472 |
| 544 | 20240318 | 095500 | 38747155300 | 183900 | 183600 | 183900 | 183600 | 611 |
| 545 | 20240318 | 095400 | 38634858900 | 183600 | 184000 | 184000 | 183600 | 1016 |
| 546 | 20240318 | 095300 | 38448091800 | 183900 | 184000 | 184100 | 183400 | 1809 |
| 547 | 20240318 | 095200 | 38115589900 | 184100 | 184300 | 184400 | 184000 | 1403 |
| 548 | 20240318 | 095100 | 37857097600 | 184300 | 184300 | 184500 | 184200 | 3099 |
| 549 | 20240318 | 095000 | 37285842200 | 184300 | 183900 | 184300 | 183900 | 9890 |
| 550 | 20240318 | 094900 | 35464453900 | 183900 | 183900 | 184000 | 183700 | 2206 |
| 551 | 20240318 | 094800 | 35058809400 | 183900 | 183500 | 183900 | 183400 | 992 |
| 552 | 20240318 | 094700 | 34876504600 | 183400 | 183500 | 183800 | 183100 | 2085 |
| 553 | 20240318 | 094600 | 34494084200 | 183400 | 183300 | 183400 | 183100 | 1742 |
| 554 | 20240318 | 094500 | 34174840200 | 183100 | 183100 | 183300 | 183000 | 1268 |
| 555 | 20240318 | 094400 | 33942601700 | 183100 | 183200 | 183200 | 182900 | 5110 |
| 556 | 20240318 | 094300 | 33007146900 | 183200 | 183600 | 183600 | 183200 | 2794 |
| 557 | 20240318 | 094200 | 32494674900 | 183500 | 183700 | 183800 | 183500 | 1976 |
| 558 | 20240318 | 094100 | 32131728700 | 183800 | 183900 | 183900 | 183700 | 818 |
| 559 | 20240318 | 094000 | 31981357900 | 183800 | 183900 | 183900 | 183700 | 1478 |
| 560 | 20240318 | 093900 | 31709624600 | 183900 | 183700 | 183900 | 183700 | 732 |
| 561 | 20240318 | 093800 | 31575063100 | 183900 | 183700 | 183900 | 183600 | 1359 |
| 562 | 20240318 | 093700 | 31325368200 | 183700 | 183900 | 183900 | 183500 | 3386 |
| 563 | 20240318 | 093600 | 30703120800 | 184000 | 184000 | 184100 | 183900 | 1393 |
| 564 | 20240318 | 093500 | 30446834700 | 184000 | 184000 | 184000 | 183800 | 939 |
| 565 | 20240318 | 093400 | 30274144400 | 184000 | 184100 | 184100 | 183700 | 2208 |
| 566 | 20240318 | 093300 | 29868045900 | 184100 | 184000 | 184200 | 183800 | 4648 |
| 567 | 20240318 | 093200 | 29012621300 | 184000 | 183700 | 184000 | 183700 | 2117 |
| 568 | 20240318 | 093100 | 28623326600 | 183700 | 183600 | 183900 | 183500 | 1197 |
| 569 | 20240318 | 093000 | 28403430500 | 183500 | 183800 | 183900 | 183500 | 2128 |
| 570 | 20240318 | 092900 | 28012758300 | 183900 | 183900 | 184000 | 183500 | 2822 |
| 571 | 20240318 | 092800 | 27494289700 | 183900 | 183900 | 184000 | 183700 | 2049 |
| 572 | 20240318 | 092700 | 27117547800 | 183900 | 184100 | 184100 | 183800 | 1893 |
| 573 | 20240318 | 092600 | 26769309000 | 184000 | 183700 | 184100 | 183600 | 2042 |
| 574 | 20240318 | 092500 | 26393849100 | 183700 | 183700 | 183800 | 183600 | 2184 |
| 575 | 20240318 | 092400 | 25992667000 | 183700 | 184000 | 184100 | 183700 | 2260 |
| 576 | 20240318 | 092300 | 25577090400 | 184000 | 184200 | 184200 | 183800 | 2216 |
| 577 | 20240318 | 092200 | 25169309200 | 184100 | 184100 | 184400 | 184000 | 3086 |
| 578 | 20240318 | 092100 | 24600630000 | 184000 | 184200 | 184300 | 184000 | 1837 |
| 579 | 20240318 | 092000 | 24262307800 | 184100 | 184000 | 184300 | 183700 | 2647 |
| 580 | 20240318 | 091900 | 23775268700 | 183900 | 184300 | 184600 | 183900 | 5327 |
| 581 | 20240318 | 091800 | 22793975700 | 184300 | 184600 | 184700 | 183900 | 4381 |
| 582 | 20240318 | 091700 | 21986601800 | 184600 | 184300 | 184800 | 184200 | 11282 |
| 583 | 20240318 | 091600 | 19904621400 | 184200 | 183800 | 184300 | 183600 | 3463 |
| 584 | 20240318 | 091500 | 19267761000 | 183800 | 183600 | 183900 | 183300 | 3281 |
| 585 | 20240318 | 091400 | 18665399300 | 183600 | 184100 | 184100 | 183300 | 4768 |
| 586 | 20240318 | 091300 | 17789612500 | 184100 | 184400 | 184500 | 183900 | 3979 |
| 587 | 20240318 | 091200 | 17056443600 | 184400 | 184200 | 184500 | 183700 | 3952 |
| 588 | 20240318 | 091100 | 16328108000 | 184500 | 184200 | 184500 | 183800 | 10632 |
| 589 | 20240318 | 091000 | 14369189600 | 184200 | 183900 | 184300 | 183500 | 5501 |
| 590 | 20240318 | 090900 | 13357339600 | 183900 | 184000 | 184100 | 183500 | 4954 |
| 591 | 20240318 | 090800 | 12446505800 | 184000 | 183100 | 184100 | 183000 | 16382 |
| 592 | 20240318 | 090700 | 9437804400 | 183100 | 182500 | 183300 | 182200 | 5890 |
| 593 | 20240318 | 090600 | 8361060700 | 182500 | 182700 | 182800 | 182400 | 2067 |
| 594 | 20240318 | 090500 | 7983569600 | 182700 | 181900 | 182700 | 181700 | 2375 |
| 595 | 20240318 | 090400 | 7551247300 | 181700 | 182900 | 183000 | 181600 | 6072 |
| 596 | 20240318 | 090300 | 6445038400 | 183000 | 182000 | 183000 | 182000 | 4823 |
| 597 | 20240318 | 090200 | 5564821100 | 181700 | 182200 | 182200 | 180600 | 7783 |
| 598 | 20240318 | 090100 | 4151654300 | 182100 | 183400 | 183600 | 182100 | 7491 |
| 599 | 20240318 | 090000 | 2781429300 | 183400 | 181900 | 183500 | 181900 | 13703 |