34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240318 | 183100 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 173168 |
| 3 | 20240318 | 183000 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 4 | 20240318 | 182900 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 5 | 20240318 | 182800 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 6 | 20240318 | 182700 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 7 | 20240318 | 182600 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 8 | 20240318 | 182500 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 9 | 20240318 | 182400 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 10 | 20240318 | 182300 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 11 | 20240318 | 182200 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 12 | 20240318 | 182100 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 13 | 20240318 | 182000 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 14 | 20240318 | 181900 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 15 | 20240318 | 181800 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 16 | 20240318 | 181700 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 17 | 20240318 | 181600 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 18 | 20240318 | 181500 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 19 | 20240318 | 181400 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 20 | 20240318 | 181300 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 21 | 20240318 | 181200 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 22 | 20240318 | 181100 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 23 | 20240318 | 181000 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 24 | 20240318 | 180900 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 25 | 20240318 | 180800 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 26 | 20240318 | 180700 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 27 | 20240318 | 180600 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 28 | 20240318 | 180500 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 29 | 20240318 | 180400 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 30 | 20240318 | 180300 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 31 | 20240318 | 180200 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 32 | 20240318 | 180100 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 173168 |
| 33 | 20240318 | 180000 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 34 | 20240318 | 175900 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 35 | 20240318 | 175800 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 36 | 20240318 | 175700 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 37 | 20240318 | 175600 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 38 | 20240318 | 175500 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 39 | 20240318 | 175400 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 40 | 20240318 | 175300 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 41 | 20240318 | 175200 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 42 | 20240318 | 175100 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 43 | 20240318 | 175000 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 44 | 20240318 | 174900 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 45 | 20240318 | 174800 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 46 | 20240318 | 174700 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 47 | 20240318 | 174600 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 48 | 20240318 | 174500 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 49 | 20240318 | 174400 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 50 | 20240318 | 174300 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 51 | 20240318 | 174200 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 52 | 20240318 | 174100 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 53 | 20240318 | 174000 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 54 | 20240318 | 173900 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 55 | 20240318 | 173800 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 56 | 20240318 | 173700 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 57 | 20240318 | 173600 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 58 | 20240318 | 173500 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 59 | 20240318 | 173400 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 60 | 20240318 | 173300 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 61 | 20240318 | 173200 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 62 | 20240318 | 173100 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 173168 |
| 63 | 20240318 | 173000 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 64 | 20240318 | 172900 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 65 | 20240318 | 172800 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 66 | 20240318 | 172700 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 67 | 20240318 | 172600 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 68 | 20240318 | 172500 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 69 | 20240318 | 172400 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 70 | 20240318 | 172300 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 71 | 20240318 | 172200 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 72 | 20240318 | 172100 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 73 | 20240318 | 172000 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 74 | 20240318 | 171900 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 75 | 20240318 | 171800 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 76 | 20240318 | 171700 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 77 | 20240318 | 171600 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 78 | 20240318 | 171500 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 79 | 20240318 | 171400 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 80 | 20240318 | 171300 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 81 | 20240318 | 171200 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 82 | 20240318 | 171100 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 83 | 20240318 | 171000 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 84 | 20240318 | 170900 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 85 | 20240318 | 170800 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 86 | 20240318 | 170700 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 87 | 20240318 | 170600 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 88 | 20240318 | 170500 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 89 | 20240318 | 170400 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 90 | 20240318 | 170300 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 91 | 20240318 | 170200 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 92 | 20240318 | 170100 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 173168 |
| 93 | 20240318 | 170000 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 94 | 20240318 | 165900 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 95 | 20240318 | 165800 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 96 | 20240318 | 165700 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 97 | 20240318 | 165600 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 98 | 20240318 | 165500 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 99 | 20240318 | 165400 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 100 | 20240318 | 165300 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 101 | 20240318 | 165200 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 102 | 20240318 | 165100 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 103 | 20240318 | 165000 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 104 | 20240318 | 164900 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 105 | 20240318 | 164800 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 106 | 20240318 | 164700 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 107 | 20240318 | 164600 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 108 | 20240318 | 164500 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 109 | 20240318 | 164400 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 110 | 20240318 | 164300 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 111 | 20240318 | 164200 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 112 | 20240318 | 164100 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 113 | 20240318 | 164000 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 114 | 20240318 | 163900 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 115 | 20240318 | 163800 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 116 | 20240318 | 163700 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 117 | 20240318 | 163600 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 118 | 20240318 | 163500 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 119 | 20240318 | 163400 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 120 | 20240318 | 163300 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 121 | 20240318 | 163200 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 122 | 20240318 | 163100 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 173168 |
| 123 | 20240318 | 163000 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 124 | 20240318 | 162900 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 125 | 20240318 | 162800 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 126 | 20240318 | 162700 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 127 | 20240318 | 162600 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 128 | 20240318 | 162500 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 129 | 20240318 | 162400 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 130 | 20240318 | 162300 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 131 | 20240318 | 162200 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 132 | 20240318 | 162100 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 133 | 20240318 | 162000 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 134 | 20240318 | 161900 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 135 | 20240318 | 161800 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 136 | 20240318 | 161700 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 137 | 20240318 | 161600 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 138 | 20240318 | 161500 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 139 | 20240318 | 161400 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 140 | 20240318 | 161300 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 141 | 20240318 | 161200 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 142 | 20240318 | 161100 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 143 | 20240318 | 161000 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 144 | 20240318 | 160900 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 145 | 20240318 | 160800 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 146 | 20240318 | 160700 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 147 | 20240318 | 160600 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 148 | 20240318 | 160500 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 149 | 20240318 | 160400 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 150 | 20240318 | 160300 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 151 | 20240318 | 160200 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 152 | 20240318 | 160100 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 173168 |
| 153 | 20240318 | 160000 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 154 | 20240318 | 155900 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 155 | 20240318 | 155800 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 156 | 20240318 | 155700 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 157 | 20240318 | 155600 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 158 | 20240318 | 155500 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 159 | 20240318 | 155400 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 160 | 20240318 | 155300 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 161 | 20240318 | 155200 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 162 | 20240318 | 155100 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 163 | 20240318 | 155000 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 164 | 20240318 | 154900 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 165 | 20240318 | 154800 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 166 | 20240318 | 154700 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 167 | 20240318 | 154600 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 168 | 20240318 | 154500 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 169 | 20240318 | 154400 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 170 | 20240318 | 154300 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 171 | 20240318 | 154200 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 172 | 20240318 | 154100 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 173 | 20240318 | 154000 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 174 | 20240318 | 153900 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 175 | 20240318 | 153800 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 176 | 20240318 | 153700 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 177 | 20240318 | 153600 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 178 | 20240318 | 153500 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 179 | 20240318 | 153400 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 180 | 20240318 | 153300 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 181 | 20240318 | 153200 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 0 |
| 182 | 20240318 | 153100 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 173168 |
| 183 | 20240318 | 153000 | 431908206700 | 164300 | 164300 | 164300 | 164300 | 173168 |
| 184 | 20240318 | 152900 | 403456704300 | 164400 | 164400 | 164400 | 164400 | 0 |
| 185 | 20240318 | 152800 | 403456704300 | 164400 | 164400 | 164400 | 164400 | 0 |
| 186 | 20240318 | 152700 | 403456704300 | 164400 | 164400 | 164400 | 164400 | 0 |
| 187 | 20240318 | 152600 | 403456704300 | 164400 | 164400 | 164400 | 164400 | 0 |
| 188 | 20240318 | 152500 | 403456704300 | 164400 | 164400 | 164400 | 164400 | 0 |
| 189 | 20240318 | 152400 | 403456704300 | 164400 | 164400 | 164400 | 164400 | 0 |
| 190 | 20240318 | 152300 | 403456704300 | 164400 | 164400 | 164400 | 164400 | 0 |
| 191 | 20240318 | 152200 | 403456704300 | 164400 | 164400 | 164400 | 164400 | 0 |
| 192 | 20240318 | 152100 | 403456704300 | 164400 | 164400 | 164400 | 164400 | 0 |
| 193 | 20240318 | 152000 | 403456704300 | 164400 | 164400 | 164400 | 164400 | 0 |
| 194 | 20240318 | 151900 | 403456704300 | 164400 | 164200 | 164400 | 164200 | 8807 |
| 195 | 20240318 | 151800 | 402009673600 | 164300 | 164200 | 164300 | 164200 | 5340 |
| 196 | 20240318 | 151700 | 401132611700 | 164200 | 164400 | 164400 | 164200 | 8330 |
| 197 | 20240318 | 151600 | 399764024100 | 164400 | 164400 | 164400 | 164300 | 2929 |
| 198 | 20240318 | 151500 | 399282656800 | 164400 | 164500 | 164500 | 164300 | 8424 |
| 199 | 20240318 | 151400 | 397897824800 | 164400 | 164300 | 164500 | 164300 | 11180 |
| 200 | 20240318 | 151300 | 396059417900 | 164400 | 164300 | 164400 | 164300 | 9059 |
| 201 | 20240318 | 151200 | 394570263700 | 164400 | 164300 | 164400 | 164200 | 5031 |
| 202 | 20240318 | 151100 | 393743384600 | 164300 | 164300 | 164400 | 164200 | 7413 |
| 203 | 20240318 | 151000 | 392525455500 | 164300 | 164200 | 164400 | 164200 | 10000 |
| 204 | 20240318 | 150900 | 390882176600 | 164300 | 164200 | 164300 | 164200 | 11430 |
| 205 | 20240318 | 150800 | 389004451000 | 164200 | 164200 | 164300 | 164100 | 13381 |
| 206 | 20240318 | 150700 | 386807049400 | 164200 | 164100 | 164300 | 164000 | 10044 |
| 207 | 20240318 | 150600 | 385157947400 | 164100 | 164100 | 164200 | 164000 | 15830 |
| 208 | 20240318 | 150500 | 382560453400 | 164100 | 164100 | 164200 | 164100 | 5280 |
| 209 | 20240318 | 150400 | 381693682700 | 164100 | 164200 | 164200 | 164100 | 7859 |
| 210 | 20240318 | 150300 | 380403431400 | 164100 | 164100 | 164200 | 164100 | 4130 |
| 211 | 20240318 | 150200 | 379725375400 | 164200 | 163900 | 164200 | 163900 | 9297 |
| 212 | 20240318 | 150100 | 378200352400 | 163900 | 164100 | 164100 | 163900 | 7171 |
| 213 | 20240318 | 150000 | 377024349900 | 164000 | 164000 | 164100 | 163900 | 6283 |
| 214 | 20240318 | 145900 | 375993742100 | 164000 | 164100 | 164200 | 163900 | 8820 |
| 215 | 20240318 | 145800 | 374546892900 | 164200 | 164300 | 164300 | 164000 | 14974 |
| 216 | 20240318 | 145700 | 372089856600 | 164200 | 164100 | 164300 | 164000 | 20656 |
| 217 | 20240318 | 145600 | 368699871700 | 164100 | 164400 | 164500 | 164000 | 25427 |
| 218 | 20240318 | 145500 | 364522982100 | 164400 | 164300 | 164500 | 164200 | 21751 |
| 219 | 20240318 | 145400 | 360947652000 | 164300 | 164100 | 164400 | 164100 | 22093 |
| 220 | 20240318 | 145300 | 357319034000 | 164100 | 163900 | 164200 | 163900 | 36652 |
| 221 | 20240318 | 145200 | 351307065600 | 163900 | 163800 | 164000 | 163800 | 16288 |
| 222 | 20240318 | 145100 | 348637570100 | 163900 | 163800 | 163900 | 163700 | 13130 |
| 223 | 20240318 | 145000 | 346487064800 | 163700 | 163700 | 163800 | 163600 | 19928 |
| 224 | 20240318 | 144900 | 343224835900 | 163700 | 163300 | 163700 | 163200 | 51480 |
| 225 | 20240318 | 144800 | 334810610800 | 163300 | 163300 | 163300 | 163200 | 6745 |
| 226 | 20240318 | 144700 | 333709330700 | 163300 | 163200 | 163300 | 163200 | 6390 |
| 227 | 20240318 | 144600 | 332666117700 | 163200 | 163200 | 163300 | 163200 | 8017 |
| 228 | 20240318 | 144500 | 331357083700 | 163300 | 163200 | 163300 | 163200 | 4520 |
| 229 | 20240318 | 144400 | 330619085800 | 163200 | 163200 | 163300 | 163200 | 3640 |
| 230 | 20240318 | 144300 | 330024815900 | 163300 | 163300 | 163300 | 163200 | 4984 |
| 231 | 20240318 | 144200 | 329211010800 | 163300 | 163200 | 163300 | 163200 | 6982 |
| 232 | 20240318 | 144100 | 328070994100 | 163200 | 163200 | 163300 | 163200 | 3263 |
| 233 | 20240318 | 144000 | 327538306000 | 163300 | 163200 | 163300 | 163200 | 4632 |
| 234 | 20240318 | 143900 | 326782028500 | 163200 | 163300 | 163300 | 163200 | 3907 |
| 235 | 20240318 | 143800 | 326144149100 | 163300 | 163200 | 163300 | 163200 | 11674 |
| 236 | 20240318 | 143700 | 324237837500 | 163300 | 163200 | 163300 | 163200 | 9123 |
| 237 | 20240318 | 143600 | 322748228300 | 163200 | 163300 | 163300 | 163200 | 5498 |
| 238 | 20240318 | 143500 | 321850522300 | 163300 | 163200 | 163300 | 163200 | 6461 |
| 239 | 20240318 | 143400 | 320795640300 | 163300 | 163100 | 163300 | 163100 | 16460 |
| 240 | 20240318 | 143300 | 318109406000 | 163100 | 163100 | 163200 | 163100 | 2965 |
| 241 | 20240318 | 143200 | 317625655800 | 163100 | 163100 | 163200 | 163100 | 7566 |
| 242 | 20240318 | 143100 | 316391410200 | 163100 | 163000 | 163200 | 163000 | 10774 |
| 243 | 20240318 | 143000 | 314633904500 | 163000 | 162800 | 163100 | 162800 | 43154 |
| 244 | 20240318 | 142900 | 307600242700 | 162900 | 162900 | 162900 | 162800 | 2909 |
| 245 | 20240318 | 142800 | 307126463600 | 162800 | 163000 | 163000 | 162800 | 2374 |
| 246 | 20240318 | 142700 | 306739723900 | 163000 | 162900 | 163000 | 162800 | 5181 |
| 247 | 20240318 | 142600 | 305895653500 | 162800 | 162900 | 163000 | 162800 | 9970 |
| 248 | 20240318 | 142500 | 304271565200 | 163000 | 163000 | 163000 | 162900 | 2036 |
| 249 | 20240318 | 142400 | 303939846200 | 163000 | 162900 | 163000 | 162800 | 19873 |
| 250 | 20240318 | 142300 | 300702293400 | 162800 | 162800 | 162900 | 162800 | 2711 |
| 251 | 20240318 | 142200 | 300260831700 | 162800 | 162800 | 162900 | 162800 | 3344 |
| 252 | 20240318 | 142100 | 299716230100 | 162800 | 162800 | 162900 | 162700 | 5993 |
| 253 | 20240318 | 142000 | 298740528300 | 162800 | 162600 | 162900 | 162600 | 21901 |
| 254 | 20240318 | 141900 | 295176660700 | 162700 | 162600 | 162700 | 162600 | 2999 |
| 255 | 20240318 | 141800 | 294688947500 | 162600 | 162600 | 162700 | 162600 | 1698 |
| 256 | 20240318 | 141700 | 294412834200 | 162700 | 162700 | 162700 | 162600 | 1697 |
| 257 | 20240318 | 141600 | 294136848400 | 162700 | 162700 | 162700 | 162600 | 1712 |
| 258 | 20240318 | 141500 | 293858408400 | 162600 | 162700 | 162700 | 162600 | 1112 |
| 259 | 20240318 | 141400 | 293677565600 | 162600 | 162700 | 162700 | 162600 | 2202 |
| 260 | 20240318 | 141300 | 293319449200 | 162700 | 162700 | 162700 | 162600 | 1092 |
| 261 | 20240318 | 141200 | 293141861200 | 162600 | 162900 | 162900 | 162600 | 6504 |
| 262 | 20240318 | 141100 | 292083099100 | 162900 | 162800 | 162900 | 162700 | 6792 |
| 263 | 20240318 | 141000 | 290977329200 | 162800 | 162800 | 162900 | 162700 | 6348 |
| 264 | 20240318 | 140900 | 289943930500 | 162800 | 162600 | 162800 | 162600 | 4211 |
| 265 | 20240318 | 140800 | 289258630400 | 162700 | 162600 | 162700 | 162600 | 5100 |
| 266 | 20240318 | 140700 | 288428923400 | 162600 | 162600 | 162700 | 162500 | 10239 |
| 267 | 20240318 | 140600 | 286764004800 | 162600 | 162500 | 162600 | 162400 | 7452 |
| 268 | 20240318 | 140500 | 285552928800 | 162400 | 162500 | 162500 | 162400 | 3153 |
| 269 | 20240318 | 140400 | 285040614500 | 162400 | 162300 | 162500 | 162200 | 7548 |
| 270 | 20240318 | 140300 | 283815337300 | 162300 | 162300 | 162300 | 162200 | 3653 |
| 271 | 20240318 | 140200 | 283222540400 | 162300 | 162200 | 162300 | 162200 | 3151 |
| 272 | 20240318 | 140100 | 282711209000 | 162300 | 162400 | 162400 | 162200 | 8077 |
| 273 | 20240318 | 140000 | 281400524500 | 162400 | 162400 | 162400 | 162300 | 1876 |
| 274 | 20240318 | 135900 | 281095999100 | 162300 | 162500 | 162600 | 162300 | 5514 |
| 275 | 20240318 | 135800 | 280200194100 | 162600 | 162500 | 162600 | 162500 | 2676 |
| 276 | 20240318 | 135700 | 279765263000 | 162600 | 162500 | 162600 | 162500 | 2194 |
| 277 | 20240318 | 135600 | 279408693700 | 162600 | 162400 | 162600 | 162400 | 5354 |
| 278 | 20240318 | 135500 | 278538695100 | 162400 | 162300 | 162500 | 162300 | 4126 |
| 279 | 20240318 | 135400 | 277868619300 | 162400 | 162400 | 162400 | 162300 | 2396 |
| 280 | 20240318 | 135300 | 277479669700 | 162400 | 162400 | 162500 | 162200 | 13501 |
| 281 | 20240318 | 135200 | 275287405900 | 162500 | 162500 | 162600 | 162400 | 11205 |
| 282 | 20240318 | 135100 | 273466524800 | 162500 | 162500 | 162700 | 162500 | 2884 |
| 283 | 20240318 | 135000 | 272997591500 | 162500 | 162600 | 162700 | 162500 | 7605 |
| 284 | 20240318 | 134900 | 271761054100 | 162600 | 162500 | 162600 | 162500 | 3003 |
| 285 | 20240318 | 134800 | 271272811000 | 162600 | 162700 | 162700 | 162500 | 8501 |
| 286 | 20240318 | 134700 | 269890577000 | 162700 | 162700 | 162700 | 162600 | 2231 |
| 287 | 20240318 | 134600 | 269527677600 | 162700 | 162600 | 162700 | 162600 | 2984 |
| 288 | 20240318 | 134500 | 269042292400 | 162600 | 162700 | 162700 | 162600 | 3030 |
| 289 | 20240318 | 134400 | 268549500900 | 162600 | 162600 | 162700 | 162600 | 2262 |
| 290 | 20240318 | 134300 | 268181562500 | 162700 | 162600 | 162700 | 162600 | 4892 |
| 291 | 20240318 | 134200 | 267385681200 | 162700 | 162700 | 162700 | 162600 | 3639 |
| 292 | 20240318 | 134100 | 266793706400 | 162600 | 162600 | 162700 | 162600 | 1789 |
| 293 | 20240318 | 134000 | 266502760900 | 162600 | 162500 | 162700 | 162500 | 3363 |
| 294 | 20240318 | 133900 | 265955911100 | 162600 | 162500 | 162700 | 162500 | 3827 |
| 295 | 20240318 | 133800 | 265333711200 | 162500 | 162500 | 162700 | 162500 | 5520 |
| 296 | 20240318 | 133700 | 264436156100 | 162600 | 162600 | 162700 | 162500 | 1833 |
| 297 | 20240318 | 133600 | 264138035600 | 162700 | 162800 | 162800 | 162500 | 5963 |
| 298 | 20240318 | 133500 | 263168121300 | 162800 | 162600 | 162800 | 162600 | 4904 |
| 299 | 20240318 | 133400 | 262370286300 | 162700 | 162600 | 162700 | 162600 | 4343 |
| 300 | 20240318 | 133300 | 261663763000 | 162700 | 162600 | 162700 | 162600 | 1147 |
| 301 | 20240318 | 133200 | 261477174200 | 162600 | 162600 | 162700 | 162600 | 2271 |
| 302 | 20240318 | 133100 | 261107815000 | 162600 | 162700 | 162700 | 162500 | 4007 |
| 303 | 20240318 | 133000 | 260456236400 | 162700 | 162500 | 162700 | 162500 | 3502 |
| 304 | 20240318 | 132900 | 259886813000 | 162500 | 162600 | 162600 | 162400 | 9677 |
| 305 | 20240318 | 132800 | 258314086600 | 162700 | 162700 | 162800 | 162600 | 2629 |
| 306 | 20240318 | 132700 | 257886300900 | 162700 | 162700 | 162800 | 162700 | 1936 |
| 307 | 20240318 | 132600 | 257571222300 | 162700 | 162600 | 162800 | 162600 | 4451 |
| 308 | 20240318 | 132500 | 256847042600 | 162700 | 162700 | 162800 | 162600 | 2929 |
| 309 | 20240318 | 132400 | 256370586600 | 162700 | 162800 | 162800 | 162700 | 2642 |
| 310 | 20240318 | 132300 | 255940629500 | 162700 | 162800 | 162800 | 162700 | 1224 |
| 311 | 20240318 | 132200 | 255741445100 | 162800 | 162600 | 162800 | 162600 | 6250 |
| 312 | 20240318 | 132100 | 254724596500 | 162600 | 162600 | 162700 | 162600 | 2117 |
| 313 | 20240318 | 132000 | 254380311100 | 162600 | 162600 | 162700 | 162600 | 2687 |
| 314 | 20240318 | 131900 | 253943328000 | 162700 | 162600 | 162700 | 162500 | 1661 |
| 315 | 20240318 | 131800 | 253673191400 | 162600 | 162600 | 162700 | 162500 | 4082 |
| 316 | 20240318 | 131700 | 253009459400 | 162500 | 162500 | 162600 | 162500 | 1785 |
| 317 | 20240318 | 131600 | 252719274500 | 162500 | 162500 | 162600 | 162400 | 8492 |
| 318 | 20240318 | 131500 | 251339351400 | 162500 | 162500 | 162500 | 162300 | 3901 |
| 319 | 20240318 | 131400 | 250705784700 | 162500 | 162500 | 162500 | 162400 | 3153 |
| 320 | 20240318 | 131300 | 250193589300 | 162400 | 162500 | 162600 | 162400 | 8082 |
| 321 | 20240318 | 131200 | 248880291200 | 162500 | 162500 | 162600 | 162400 | 10377 |
| 322 | 20240318 | 131100 | 247193922200 | 162500 | 162400 | 162500 | 162400 | 8463 |
| 323 | 20240318 | 131000 | 245818714000 | 162500 | 162500 | 162500 | 162400 | 13603 |
| 324 | 20240318 | 130900 | 243608259700 | 162500 | 162500 | 162500 | 162400 | 598 |
| 325 | 20240318 | 130800 | 243511106400 | 162400 | 162500 | 162500 | 162400 | 4862 |
| 326 | 20240318 | 130700 | 242721092100 | 162500 | 162400 | 162500 | 162400 | 7647 |
| 327 | 20240318 | 130600 | 241478544500 | 162500 | 162500 | 162500 | 162400 | 2021 |
| 328 | 20240318 | 130500 | 241150210400 | 162400 | 162400 | 162500 | 162400 | 1379 |
| 329 | 20240318 | 130400 | 240926234900 | 162400 | 162400 | 162500 | 162400 | 816 |
| 330 | 20240318 | 130300 | 240793650800 | 162500 | 162400 | 162500 | 162400 | 942 |
| 331 | 20240318 | 130200 | 240640635700 | 162400 | 162400 | 162500 | 162300 | 3989 |
| 332 | 20240318 | 130100 | 239992873400 | 162300 | 162500 | 162500 | 162300 | 4289 |
| 333 | 20240318 | 130000 | 239296338400 | 162400 | 162500 | 162500 | 162400 | 1307 |
| 334 | 20240318 | 125900 | 239084032000 | 162500 | 162400 | 162500 | 162300 | 4662 |
| 335 | 20240318 | 125800 | 238326928300 | 162400 | 162300 | 162400 | 162300 | 2307 |
| 336 | 20240318 | 125700 | 237952298000 | 162300 | 162400 | 162400 | 162300 | 1662 |
| 337 | 20240318 | 125600 | 237682516700 | 162400 | 162500 | 162500 | 162300 | 4249 |
| 338 | 20240318 | 125500 | 236992837400 | 162500 | 162400 | 162500 | 162400 | 1460 |
| 339 | 20240318 | 125400 | 236755698900 | 162500 | 162500 | 162500 | 162400 | 1467 |
| 340 | 20240318 | 125300 | 236517364200 | 162500 | 162500 | 162500 | 162400 | 3716 |
| 341 | 20240318 | 125200 | 235913632400 | 162400 | 162400 | 162500 | 162400 | 1889 |
| 342 | 20240318 | 125100 | 235606794100 | 162500 | 162400 | 162500 | 162400 | 892 |
| 343 | 20240318 | 125000 | 235461883700 | 162500 | 162500 | 162500 | 162400 | 1165 |
| 344 | 20240318 | 124900 | 235272614400 | 162500 | 162500 | 162500 | 162400 | 5753 |
| 345 | 20240318 | 124800 | 234337815700 | 162500 | 162500 | 162500 | 162400 | 987 |
| 346 | 20240318 | 124700 | 234177452000 | 162500 | 162700 | 162700 | 162400 | 8816 |
| 347 | 20240318 | 124600 | 232744693000 | 162600 | 162600 | 162700 | 162500 | 4236 |
| 348 | 20240318 | 124500 | 232055992300 | 162600 | 162400 | 162600 | 162400 | 1291 |
| 349 | 20240318 | 124400 | 231846202900 | 162400 | 162400 | 162600 | 162400 | 1552 |
| 350 | 20240318 | 124300 | 231594003000 | 162400 | 162400 | 162600 | 162400 | 4400 |
| 351 | 20240318 | 124200 | 230878992400 | 162500 | 162400 | 162500 | 162400 | 1641 |
| 352 | 20240318 | 124100 | 230612430900 | 162500 | 162700 | 162700 | 162400 | 5208 |
| 353 | 20240318 | 124000 | 229765792200 | 162600 | 162700 | 162700 | 162600 | 1095 |
| 354 | 20240318 | 123900 | 229587688500 | 162600 | 162500 | 162700 | 162500 | 4780 |
| 355 | 20240318 | 123800 | 228810425700 | 162600 | 162300 | 162600 | 162300 | 7438 |
| 356 | 20240318 | 123700 | 227602222100 | 162400 | 162300 | 162400 | 162200 | 1721 |
| 357 | 20240318 | 123600 | 227322898100 | 162200 | 162300 | 162300 | 162200 | 1583 |
| 358 | 20240318 | 123500 | 227066051600 | 162300 | 162300 | 162400 | 162200 | 1427 |
| 359 | 20240318 | 123400 | 226834441900 | 162400 | 162300 | 162400 | 162200 | 1957 |
| 360 | 20240318 | 123300 | 226516803200 | 162300 | 162300 | 162400 | 162200 | 844 |
| 361 | 20240318 | 123200 | 226379835200 | 162300 | 162400 | 162400 | 162200 | 2741 |
| 362 | 20240318 | 123100 | 225934924500 | 162400 | 162300 | 162400 | 162300 | 796 |
| 363 | 20240318 | 123000 | 225805695000 | 162300 | 162300 | 162400 | 162200 | 2336 |
| 364 | 20240318 | 122900 | 225426579600 | 162300 | 162200 | 162300 | 162200 | 3450 |
| 365 | 20240318 | 122800 | 224866951800 | 162100 | 162200 | 162300 | 162100 | 2137 |
| 366 | 20240318 | 122700 | 224520347400 | 162300 | 162200 | 162300 | 162200 | 1146 |
| 367 | 20240318 | 122600 | 224334413500 | 162300 | 162100 | 162300 | 162100 | 3867 |
| 368 | 20240318 | 122500 | 223707343500 | 162000 | 162000 | 162100 | 162000 | 1187 |
| 369 | 20240318 | 122400 | 223514955500 | 162100 | 162100 | 162100 | 162000 | 1390 |
| 370 | 20240318 | 122300 | 223289704000 | 162100 | 162000 | 162100 | 162000 | 824 |
| 371 | 20240318 | 122200 | 223156171000 | 162000 | 162100 | 162100 | 162000 | 989 |
| 372 | 20240318 | 122100 | 222995906000 | 162100 | 162000 | 162100 | 161900 | 4031 |
| 373 | 20240318 | 122000 | 222342837500 | 162100 | 162100 | 162100 | 162000 | 1476 |
| 374 | 20240318 | 121900 | 222103681000 | 162100 | 162100 | 162100 | 162000 | 1045 |
| 375 | 20240318 | 121800 | 221934349400 | 162000 | 161900 | 162100 | 161900 | 2323 |
| 376 | 20240318 | 121700 | 221557991000 | 162000 | 161900 | 162000 | 161900 | 1712 |
| 377 | 20240318 | 121600 | 221280777900 | 161900 | 162000 | 162100 | 161900 | 1201 |
| 378 | 20240318 | 121500 | 221086204100 | 162000 | 162000 | 162000 | 161900 | 1973 |
| 379 | 20240318 | 121400 | 220766608600 | 162000 | 161800 | 162100 | 161800 | 10385 |
| 380 | 20240318 | 121300 | 219084538200 | 161900 | 162100 | 162200 | 161800 | 12614 |
| 381 | 20240318 | 121200 | 217041549400 | 162100 | 162200 | 162200 | 162100 | 2066 |
| 382 | 20240318 | 121100 | 216706599700 | 162100 | 162200 | 162300 | 162100 | 2195 |
| 383 | 20240318 | 121000 | 216350559400 | 162100 | 162300 | 162400 | 162100 | 4879 |
| 384 | 20240318 | 120900 | 215558882100 | 162400 | 162300 | 162500 | 162300 | 10887 |
| 385 | 20240318 | 120800 | 213790796700 | 162300 | 162400 | 162500 | 162300 | 5634 |
| 386 | 20240318 | 120700 | 212875922700 | 162400 | 162600 | 162600 | 162400 | 1141 |
| 387 | 20240318 | 120600 | 212690506700 | 162600 | 162400 | 162600 | 162400 | 1291 |
| 388 | 20240318 | 120500 | 212480693700 | 162500 | 162400 | 162600 | 162300 | 6316 |
| 389 | 20240318 | 120400 | 211454593700 | 162400 | 162500 | 162500 | 162400 | 2088 |
| 390 | 20240318 | 120300 | 211115349900 | 162500 | 162300 | 162500 | 162300 | 3193 |
| 391 | 20240318 | 120200 | 210596762000 | 162400 | 162500 | 162500 | 162300 | 1537 |
| 392 | 20240318 | 120100 | 210347160100 | 162500 | 162500 | 162500 | 162400 | 1578 |
| 393 | 20240318 | 120000 | 210090861200 | 162400 | 162400 | 162500 | 162300 | 2617 |
| 394 | 20240318 | 115900 | 209665824400 | 162400 | 162400 | 162500 | 162400 | 1649 |
| 395 | 20240318 | 115800 | 209397994100 | 162500 | 162500 | 162600 | 162400 | 1998 |
| 396 | 20240318 | 115700 | 209073420000 | 162500 | 162500 | 162600 | 162500 | 1971 |
| 397 | 20240318 | 115600 | 208753120100 | 162600 | 162500 | 162600 | 162400 | 3050 |
| 398 | 20240318 | 115500 | 208257451400 | 162600 | 162400 | 162600 | 162400 | 2915 |
| 399 | 20240318 | 115400 | 207783786800 | 162400 | 162400 | 162500 | 162400 | 1277 |
| 400 | 20240318 | 115300 | 207576323400 | 162500 | 162400 | 162500 | 162400 | 773 |
| 401 | 20240318 | 115200 | 207450745400 | 162500 | 162500 | 162600 | 162400 | 1206 |
| 402 | 20240318 | 115100 | 207254767800 | 162500 | 162500 | 162600 | 162400 | 4405 |
| 403 | 20240318 | 115000 | 206538914300 | 162400 | 162400 | 162500 | 162400 | 863 |
| 404 | 20240318 | 114900 | 206398707100 | 162500 | 162400 | 162500 | 162400 | 953 |
| 405 | 20240318 | 114800 | 206243911400 | 162400 | 162600 | 162600 | 162300 | 2221 |
| 406 | 20240318 | 114700 | 205883192500 | 162600 | 162400 | 162600 | 162400 | 5629 |
| 407 | 20240318 | 114600 | 204968472100 | 162500 | 162500 | 162500 | 162400 | 1177 |
| 408 | 20240318 | 114500 | 204777280700 | 162400 | 162400 | 162500 | 162400 | 2163 |
| 409 | 20240318 | 114400 | 204425919100 | 162500 | 162500 | 162500 | 162400 | 1123 |
| 410 | 20240318 | 114300 | 204243490100 | 162500 | 162300 | 162500 | 162300 | 3691 |
| 411 | 20240318 | 114200 | 203644164800 | 162400 | 162400 | 162400 | 162300 | 1245 |
| 412 | 20240318 | 114100 | 203442030700 | 162400 | 162400 | 162500 | 162300 | 1620 |
| 413 | 20240318 | 114000 | 203178913800 | 162400 | 162500 | 162600 | 162400 | 1256 |
| 414 | 20240318 | 113900 | 202974865500 | 162600 | 162600 | 162600 | 162400 | 2920 |
| 415 | 20240318 | 113800 | 202500311300 | 162600 | 162700 | 162700 | 162500 | 2298 |
| 416 | 20240318 | 113700 | 202126617300 | 162700 | 162400 | 162700 | 162400 | 6023 |
| 417 | 20240318 | 113600 | 201147775800 | 162400 | 162500 | 162500 | 162400 | 1692 |
| 418 | 20240318 | 113500 | 200872902800 | 162500 | 162200 | 162500 | 162200 | 4314 |
| 419 | 20240318 | 113400 | 200172475700 | 162200 | 162200 | 162300 | 162100 | 3344 |
| 420 | 20240318 | 113300 | 199629961200 | 162200 | 162200 | 162300 | 162100 | 3199 |
| 421 | 20240318 | 113200 | 199111126100 | 162200 | 162200 | 162200 | 162100 | 1015 |
| 422 | 20240318 | 113100 | 198946526600 | 162100 | 162100 | 162300 | 162000 | 9295 |
| 423 | 20240318 | 113000 | 197439296100 | 162000 | 162000 | 162100 | 162000 | 1678 |
| 424 | 20240318 | 112900 | 197167425600 | 162000 | 162200 | 162300 | 162000 | 5125 |
| 425 | 20240318 | 112800 | 196336274600 | 162200 | 162200 | 162300 | 162200 | 1875 |
| 426 | 20240318 | 112700 | 196032117500 | 162200 | 162300 | 162300 | 162200 | 1091 |
| 427 | 20240318 | 112600 | 195855108000 | 162300 | 162300 | 162300 | 162200 | 1433 |
| 428 | 20240318 | 112500 | 195622632300 | 162300 | 162300 | 162300 | 162200 | 1196 |
| 429 | 20240318 | 112400 | 195428587100 | 162300 | 162300 | 162300 | 162200 | 1607 |
| 430 | 20240318 | 112300 | 195167865400 | 162200 | 162200 | 162300 | 162200 | 804 |
| 431 | 20240318 | 112200 | 195037412400 | 162200 | 162200 | 162300 | 162200 | 1749 |
| 432 | 20240318 | 112100 | 194753659800 | 162300 | 162200 | 162300 | 162200 | 1049 |
| 433 | 20240318 | 112000 | 194583456700 | 162200 | 162100 | 162300 | 162000 | 5840 |
| 434 | 20240318 | 111900 | 193636348500 | 162100 | 162000 | 162100 | 162000 | 1400 |
| 435 | 20240318 | 111800 | 193409483300 | 162100 | 162000 | 162100 | 161900 | 2054 |
| 436 | 20240318 | 111700 | 193076708000 | 161900 | 161800 | 162000 | 161800 | 3626 |
| 437 | 20240318 | 111600 | 192489517500 | 161900 | 161800 | 161900 | 161800 | 2108 |
| 438 | 20240318 | 111500 | 192148380400 | 161800 | 161900 | 162000 | 161800 | 1682 |
| 439 | 20240318 | 111400 | 191876053900 | 161900 | 161900 | 162000 | 161900 | 1688 |
| 440 | 20240318 | 111300 | 191602696700 | 161900 | 161900 | 162000 | 161900 | 4404 |
| 441 | 20240318 | 111200 | 190889303000 | 162000 | 161800 | 162000 | 161700 | 4757 |
| 442 | 20240318 | 111100 | 190119400100 | 161800 | 161800 | 161900 | 161700 | 5038 |
| 443 | 20240318 | 111000 | 189304078400 | 161800 | 161800 | 161800 | 161700 | 2694 |
| 444 | 20240318 | 110900 | 188868364000 | 161800 | 161800 | 161800 | 161700 | 2355 |
| 445 | 20240318 | 110800 | 188487501000 | 161800 | 161800 | 162000 | 161800 | 3325 |
| 446 | 20240318 | 110700 | 187949383000 | 161900 | 161900 | 162000 | 161700 | 5742 |
| 447 | 20240318 | 110600 | 187019851000 | 162000 | 161800 | 162000 | 161700 | 3867 |
| 448 | 20240318 | 110500 | 186394068800 | 161800 | 161700 | 161800 | 161500 | 5993 |
| 449 | 20240318 | 110400 | 185425231600 | 161600 | 161700 | 161800 | 161600 | 10652 |
| 450 | 20240318 | 110300 | 183702999800 | 161800 | 161900 | 161900 | 161600 | 12460 |
| 451 | 20240318 | 110200 | 181687143900 | 161900 | 161800 | 161900 | 161800 | 2199 |
| 452 | 20240318 | 110100 | 181331278300 | 161900 | 161800 | 161900 | 161800 | 5963 |
| 453 | 20240318 | 110000 | 180365978400 | 161800 | 162100 | 162100 | 161800 | 10131 |
| 454 | 20240318 | 105900 | 178725236500 | 162100 | 162000 | 162100 | 162000 | 2117 |
| 455 | 20240318 | 105800 | 178382232300 | 162000 | 162000 | 162100 | 162000 | 2694 |
| 456 | 20240318 | 105700 | 177945767800 | 162000 | 162000 | 162100 | 162000 | 1426 |
| 457 | 20240318 | 105600 | 177714702400 | 162100 | 161900 | 162100 | 161900 | 3012 |
| 458 | 20240318 | 105500 | 177226804100 | 161900 | 162100 | 162200 | 161900 | 5423 |
| 459 | 20240318 | 105400 | 176347985100 | 162100 | 162000 | 162200 | 161900 | 7864 |
| 460 | 20240318 | 105300 | 175073606700 | 162000 | 162000 | 162200 | 161900 | 14911 |
| 461 | 20240318 | 105200 | 172657848200 | 162100 | 162300 | 162300 | 162000 | 9626 |
| 462 | 20240318 | 105100 | 171096930900 | 162200 | 162300 | 162400 | 162200 | 8433 |
| 463 | 20240318 | 105000 | 169728304600 | 162300 | 162300 | 162400 | 162300 | 2355 |
| 464 | 20240318 | 104900 | 169345917300 | 162300 | 162600 | 162600 | 162300 | 5835 |
| 465 | 20240318 | 104800 | 168398284700 | 162600 | 162700 | 162700 | 162500 | 5352 |
| 466 | 20240318 | 104700 | 167528094000 | 162600 | 162800 | 162900 | 162600 | 10988 |
| 467 | 20240318 | 104600 | 165739598800 | 162700 | 162800 | 162800 | 162700 | 2781 |
| 468 | 20240318 | 104500 | 165286956400 | 162700 | 162700 | 162800 | 162600 | 4762 |
| 469 | 20240318 | 104400 | 164512124100 | 162600 | 162500 | 162800 | 162500 | 10993 |
| 470 | 20240318 | 104300 | 162724241300 | 162500 | 162900 | 163000 | 162500 | 15655 |
| 471 | 20240318 | 104200 | 160176599500 | 162900 | 162800 | 163100 | 162800 | 12265 |
| 472 | 20240318 | 104100 | 158177862700 | 162800 | 162800 | 162900 | 162800 | 2144 |
| 473 | 20240318 | 104000 | 157828630200 | 162900 | 162700 | 162900 | 162700 | 4555 |
| 474 | 20240318 | 103900 | 157087126400 | 162600 | 162700 | 162800 | 162500 | 7661 |
| 475 | 20240318 | 103800 | 155841312300 | 162600 | 162900 | 162900 | 162600 | 16318 |
| 476 | 20240318 | 103700 | 153184427400 | 163000 | 163000 | 163100 | 162900 | 4508 |
| 477 | 20240318 | 103600 | 152449676400 | 163000 | 163000 | 163100 | 162900 | 26469 |
| 478 | 20240318 | 103500 | 148135242300 | 162900 | 162900 | 163000 | 162800 | 7100 |
| 479 | 20240318 | 103400 | 146978688300 | 162800 | 163000 | 163000 | 162800 | 6201 |
| 480 | 20240318 | 103300 | 145968524400 | 162900 | 162800 | 163000 | 162700 | 8404 |
| 481 | 20240318 | 103200 | 144599670400 | 162700 | 162600 | 162800 | 162500 | 4492 |
| 482 | 20240318 | 103100 | 143869036500 | 162500 | 162700 | 162800 | 162400 | 12376 |
| 483 | 20240318 | 103000 | 141856954400 | 162600 | 162700 | 162800 | 162500 | 7082 |
| 484 | 20240318 | 102900 | 140705091500 | 162800 | 162700 | 162800 | 162700 | 4661 |
| 485 | 20240318 | 102800 | 139946418700 | 162700 | 163000 | 163000 | 162700 | 10625 |
| 486 | 20240318 | 102700 | 138216466900 | 162900 | 162700 | 163000 | 162700 | 13249 |
| 487 | 20240318 | 102600 | 136058611700 | 162800 | 162600 | 162800 | 162600 | 8766 |
| 488 | 20240318 | 102500 | 134632322400 | 162600 | 162500 | 162600 | 162400 | 8628 |
| 489 | 20240318 | 102400 | 133230175600 | 162400 | 162400 | 162500 | 162300 | 5934 |
| 490 | 20240318 | 102300 | 132266497500 | 162400 | 162300 | 162400 | 162300 | 4653 |
| 491 | 20240318 | 102200 | 131511206700 | 162300 | 162300 | 162400 | 162300 | 5444 |
| 492 | 20240318 | 102100 | 130627638500 | 162400 | 162400 | 162400 | 162300 | 891 |
| 493 | 20240318 | 102000 | 130483009900 | 162400 | 162400 | 162400 | 162300 | 1178 |
| 494 | 20240318 | 101900 | 130291779300 | 162400 | 162300 | 162400 | 162200 | 3434 |
| 495 | 20240318 | 101800 | 129734390800 | 162300 | 162200 | 162300 | 162200 | 2544 |
| 496 | 20240318 | 101700 | 129321558400 | 162300 | 162600 | 162600 | 162200 | 5533 |
| 497 | 20240318 | 101600 | 128423355300 | 162500 | 162600 | 162700 | 162400 | 6677 |
| 498 | 20240318 | 101500 | 127338080300 | 162600 | 162500 | 162700 | 162500 | 4088 |
| 499 | 20240318 | 101400 | 126673511200 | 162400 | 162300 | 162600 | 162300 | 6852 |
| 500 | 20240318 | 101300 | 125560371900 | 162400 | 162400 | 162400 | 162300 | 1375 |
| 501 | 20240318 | 101200 | 125337171500 | 162400 | 162400 | 162500 | 162300 | 1956 |
| 502 | 20240318 | 101100 | 125019521500 | 162400 | 162500 | 162700 | 162400 | 9677 |
| 503 | 20240318 | 101000 | 123446873200 | 162500 | 162300 | 162500 | 162300 | 3941 |
| 504 | 20240318 | 100900 | 122806820500 | 162400 | 162400 | 162500 | 162300 | 2069 |
| 505 | 20240318 | 100800 | 122470845300 | 162400 | 162400 | 162500 | 162300 | 2180 |
| 506 | 20240318 | 100700 | 122116804700 | 162400 | 162400 | 162500 | 162300 | 2957 |
| 507 | 20240318 | 100600 | 121636605500 | 162500 | 162200 | 162500 | 162200 | 2821 |
| 508 | 20240318 | 100500 | 121178386100 | 162200 | 162400 | 162500 | 162200 | 1802 |
| 509 | 20240318 | 100400 | 120885839000 | 162400 | 162400 | 162500 | 162400 | 2899 |
| 510 | 20240318 | 100300 | 120414953500 | 162400 | 162300 | 162500 | 162300 | 10173 |
| 511 | 20240318 | 100200 | 118763433600 | 162300 | 162400 | 162400 | 162200 | 5015 |
| 512 | 20240318 | 100100 | 117949310100 | 162300 | 162500 | 162700 | 162300 | 10893 |
| 513 | 20240318 | 100000 | 116178937200 | 162600 | 162900 | 162900 | 162500 | 4700 |
| 514 | 20240318 | 095900 | 115414173600 | 162800 | 162900 | 163000 | 162800 | 8938 |
| 515 | 20240318 | 095800 | 113958244000 | 162800 | 162600 | 162900 | 162500 | 23902 |
| 516 | 20240318 | 095700 | 110068998500 | 162600 | 162800 | 162800 | 162500 | 9156 |
| 517 | 20240318 | 095600 | 108579951200 | 162800 | 162600 | 162800 | 162600 | 13684 |
| 518 | 20240318 | 095500 | 106353736500 | 162600 | 162600 | 162700 | 162500 | 7247 |
| 519 | 20240318 | 095400 | 105175346600 | 162600 | 162400 | 162700 | 162400 | 14814 |
| 520 | 20240318 | 095300 | 102767130800 | 162500 | 162400 | 162500 | 162300 | 11365 |
| 521 | 20240318 | 095200 | 100921272800 | 162300 | 162200 | 162400 | 162100 | 12910 |
| 522 | 20240318 | 095100 | 98826100400 | 162300 | 162300 | 162300 | 162200 | 3386 |
| 523 | 20240318 | 095000 | 98276627700 | 162300 | 162100 | 162300 | 162100 | 9160 |
| 524 | 20240318 | 094900 | 96790699700 | 162100 | 162000 | 162200 | 162000 | 8318 |
| 525 | 20240318 | 094800 | 95442483100 | 162100 | 162000 | 162100 | 161900 | 4289 |
| 526 | 20240318 | 094700 | 94747535000 | 162000 | 162000 | 162100 | 161900 | 4198 |
| 527 | 20240318 | 094600 | 94067435900 | 161900 | 161900 | 162000 | 161800 | 2741 |
| 528 | 20240318 | 094500 | 93623579300 | 161900 | 161800 | 162000 | 161800 | 4148 |
| 529 | 20240318 | 094400 | 92952056800 | 161800 | 161600 | 161800 | 161500 | 10606 |
| 530 | 20240318 | 094300 | 91237794800 | 161600 | 161400 | 161600 | 161300 | 4606 |
| 531 | 20240318 | 094200 | 90494000000 | 161500 | 161600 | 161600 | 161300 | 3666 |
| 532 | 20240318 | 094100 | 89902121100 | 161600 | 161300 | 161700 | 161300 | 11550 |
| 533 | 20240318 | 094000 | 88036886100 | 161300 | 161300 | 161400 | 161200 | 1506 |
| 534 | 20240318 | 093900 | 87794046100 | 161300 | 161200 | 161500 | 161100 | 8787 |
| 535 | 20240318 | 093800 | 86376673900 | 161200 | 161200 | 161200 | 161100 | 5661 |
| 536 | 20240318 | 093700 | 85464305200 | 161200 | 161200 | 161300 | 161100 | 6321 |
| 537 | 20240318 | 093600 | 84445425300 | 161100 | 161400 | 161500 | 161100 | 5182 |
| 538 | 20240318 | 093500 | 83609947000 | 161500 | 161200 | 161500 | 161100 | 7345 |
| 539 | 20240318 | 093400 | 82425357700 | 161200 | 161200 | 161300 | 161200 | 4004 |
| 540 | 20240318 | 093300 | 81779884000 | 161200 | 161200 | 161300 | 161100 | 6879 |
| 541 | 20240318 | 093200 | 80671094500 | 161100 | 161200 | 161300 | 161100 | 3630 |
| 542 | 20240318 | 093100 | 80085914700 | 161300 | 161300 | 161500 | 161100 | 7840 |
| 543 | 20240318 | 093000 | 78821355700 | 161300 | 161100 | 161300 | 161000 | 12792 |
| 544 | 20240318 | 092900 | 76760423600 | 161000 | 161300 | 161300 | 161000 | 13170 |
| 545 | 20240318 | 092800 | 74638069400 | 161200 | 161200 | 161300 | 161200 | 8852 |
| 546 | 20240318 | 092700 | 73210676800 | 161200 | 161400 | 161500 | 161200 | 9152 |
| 547 | 20240318 | 092600 | 71733808600 | 161400 | 161700 | 161800 | 161400 | 10247 |
| 548 | 20240318 | 092500 | 70077479900 | 161800 | 161600 | 161800 | 161600 | 11436 |
| 549 | 20240318 | 092400 | 68228588000 | 161600 | 161600 | 161700 | 161500 | 12216 |
| 550 | 20240318 | 092300 | 66254263400 | 161500 | 161500 | 161700 | 161400 | 9205 |
| 551 | 20240318 | 092200 | 64767152300 | 161500 | 161600 | 161700 | 161400 | 11970 |
| 552 | 20240318 | 092100 | 62833829300 | 161600 | 161700 | 161800 | 161500 | 18664 |
| 553 | 20240318 | 092000 | 59815938500 | 161800 | 161900 | 162100 | 161700 | 13671 |
| 554 | 20240318 | 091900 | 57602933600 | 161900 | 161900 | 162100 | 161800 | 6120 |
| 555 | 20240318 | 091800 | 56611635100 | 162000 | 161900 | 162000 | 161800 | 7184 |
| 556 | 20240318 | 091700 | 55448630100 | 161900 | 161800 | 161900 | 161700 | 8561 |
| 557 | 20240318 | 091600 | 54063610000 | 161900 | 161800 | 162000 | 161700 | 7412 |
| 558 | 20240318 | 091500 | 52864202500 | 161800 | 162400 | 162400 | 161700 | 18679 |
| 559 | 20240318 | 091400 | 49837025400 | 162400 | 162400 | 162500 | 162300 | 17876 |
| 560 | 20240318 | 091300 | 46934301000 | 162400 | 162200 | 162400 | 162200 | 6168 |
| 561 | 20240318 | 091200 | 45932861300 | 162300 | 162000 | 162300 | 162000 | 13362 |
| 562 | 20240318 | 091100 | 43766070100 | 162000 | 162100 | 162100 | 161900 | 5847 |
| 563 | 20240318 | 091000 | 42818666800 | 162100 | 162500 | 162500 | 162000 | 12021 |
| 564 | 20240318 | 090900 | 40868662500 | 162500 | 162400 | 162600 | 162300 | 14022 |
| 565 | 20240318 | 090800 | 38590373900 | 162400 | 162300 | 162400 | 162100 | 18814 |
| 566 | 20240318 | 090700 | 35537657000 | 162300 | 161900 | 162300 | 161800 | 12893 |
| 567 | 20240318 | 090600 | 33448865700 | 161900 | 161700 | 162000 | 161600 | 8663 |
| 568 | 20240318 | 090500 | 32047096500 | 161700 | 161400 | 161800 | 161300 | 12574 |
| 569 | 20240318 | 090400 | 30015892700 | 161400 | 161300 | 161500 | 161200 | 11452 |
| 570 | 20240318 | 090300 | 28167939900 | 161300 | 161500 | 161500 | 161000 | 19011 |
| 571 | 20240318 | 090200 | 25102831300 | 161400 | 161100 | 161500 | 161000 | 21403 |
| 572 | 20240318 | 090100 | 21651340700 | 161100 | 161800 | 161800 | 161000 | 29075 |
| 573 | 20240318 | 090000 | 16962053400 | 161800 | 161200 | 162400 | 161200 | 104203 |