37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240327 | 192900 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 16643 |
| 3 | 20240327 | 192800 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 4 | 20240327 | 192700 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 5 | 20240327 | 192600 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 6 | 20240327 | 192500 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 7 | 20240327 | 192400 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 8 | 20240327 | 192300 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 9 | 20240327 | 192200 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 10 | 20240327 | 192100 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 11 | 20240327 | 192000 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 12 | 20240327 | 191900 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 13 | 20240327 | 191800 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 14 | 20240327 | 191700 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 15 | 20240327 | 191600 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 16 | 20240327 | 191500 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 17 | 20240327 | 191400 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 18 | 20240327 | 191300 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 19 | 20240327 | 191200 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 20 | 20240327 | 191100 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 21 | 20240327 | 191000 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 22 | 20240327 | 190900 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 23 | 20240327 | 190800 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 24 | 20240327 | 190700 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 25 | 20240327 | 190600 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 26 | 20240327 | 190500 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 27 | 20240327 | 190400 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 28 | 20240327 | 190300 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 29 | 20240327 | 190200 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 30 | 20240327 | 190100 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 31 | 20240327 | 190000 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 32 | 20240327 | 185900 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 16643 |
| 33 | 20240327 | 185800 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 34 | 20240327 | 185700 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 35 | 20240327 | 185600 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 36 | 20240327 | 185500 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 37 | 20240327 | 185400 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 38 | 20240327 | 185300 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 39 | 20240327 | 185200 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 40 | 20240327 | 185100 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 41 | 20240327 | 185000 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 42 | 20240327 | 184900 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 43 | 20240327 | 184800 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 44 | 20240327 | 184700 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 45 | 20240327 | 184600 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 46 | 20240327 | 184500 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 47 | 20240327 | 184400 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 48 | 20240327 | 184300 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 49 | 20240327 | 184200 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 50 | 20240327 | 184100 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 51 | 20240327 | 184000 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 52 | 20240327 | 183900 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 53 | 20240327 | 183800 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 54 | 20240327 | 183700 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 55 | 20240327 | 183600 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 56 | 20240327 | 183500 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 57 | 20240327 | 183400 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 58 | 20240327 | 183300 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 59 | 20240327 | 183200 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 60 | 20240327 | 183100 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 61 | 20240327 | 183000 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 62 | 20240327 | 182900 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 16643 |
| 63 | 20240327 | 182800 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 64 | 20240327 | 182700 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 65 | 20240327 | 182600 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 66 | 20240327 | 182500 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 67 | 20240327 | 182400 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 68 | 20240327 | 182300 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 69 | 20240327 | 182200 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 70 | 20240327 | 182100 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 71 | 20240327 | 182000 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 72 | 20240327 | 181900 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 73 | 20240327 | 181800 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 74 | 20240327 | 181700 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 75 | 20240327 | 181600 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 76 | 20240327 | 181500 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 77 | 20240327 | 181400 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 78 | 20240327 | 181300 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 79 | 20240327 | 181200 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 80 | 20240327 | 181100 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 81 | 20240327 | 181000 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 82 | 20240327 | 180900 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 83 | 20240327 | 180800 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 84 | 20240327 | 180700 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 85 | 20240327 | 180600 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 86 | 20240327 | 180500 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 87 | 20240327 | 180400 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 88 | 20240327 | 180300 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 89 | 20240327 | 180200 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 90 | 20240327 | 180100 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 91 | 20240327 | 180000 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 92 | 20240327 | 175900 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 16643 |
| 93 | 20240327 | 175800 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 94 | 20240327 | 175700 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 95 | 20240327 | 175600 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 96 | 20240327 | 175500 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 97 | 20240327 | 175400 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 98 | 20240327 | 175300 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 99 | 20240327 | 175200 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 100 | 20240327 | 175100 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 101 | 20240327 | 175000 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 102 | 20240327 | 174900 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 103 | 20240327 | 174800 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 104 | 20240327 | 174700 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 105 | 20240327 | 174600 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 106 | 20240327 | 174500 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 107 | 20240327 | 174400 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 108 | 20240327 | 174300 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 109 | 20240327 | 174200 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 110 | 20240327 | 174100 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 111 | 20240327 | 174000 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 112 | 20240327 | 173900 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 113 | 20240327 | 173800 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 114 | 20240327 | 173700 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 115 | 20240327 | 173600 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 116 | 20240327 | 173500 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 117 | 20240327 | 173400 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 118 | 20240327 | 173300 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 119 | 20240327 | 173200 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 120 | 20240327 | 173100 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 121 | 20240327 | 173000 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 122 | 20240327 | 172900 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 16643 |
| 123 | 20240327 | 172800 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 124 | 20240327 | 172700 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 125 | 20240327 | 172600 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 126 | 20240327 | 172500 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 127 | 20240327 | 172400 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 128 | 20240327 | 172300 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 129 | 20240327 | 172200 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 130 | 20240327 | 172100 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 131 | 20240327 | 172000 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 132 | 20240327 | 171900 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 133 | 20240327 | 171800 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 134 | 20240327 | 171700 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 135 | 20240327 | 171600 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 136 | 20240327 | 171500 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 137 | 20240327 | 171400 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 138 | 20240327 | 171300 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 139 | 20240327 | 171200 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 140 | 20240327 | 171100 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 141 | 20240327 | 171000 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 142 | 20240327 | 170900 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 143 | 20240327 | 170800 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 144 | 20240327 | 170700 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 145 | 20240327 | 170600 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 146 | 20240327 | 170500 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 147 | 20240327 | 170400 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 148 | 20240327 | 170300 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 149 | 20240327 | 170200 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 150 | 20240327 | 170100 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 151 | 20240327 | 170000 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 152 | 20240327 | 165900 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 16643 |
| 153 | 20240327 | 165800 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 154 | 20240327 | 165700 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 155 | 20240327 | 165600 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 156 | 20240327 | 165500 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 157 | 20240327 | 165400 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 158 | 20240327 | 165300 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 159 | 20240327 | 165200 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 160 | 20240327 | 165100 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 161 | 20240327 | 165000 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 162 | 20240327 | 164900 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 163 | 20240327 | 164800 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 164 | 20240327 | 164700 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 165 | 20240327 | 164600 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 166 | 20240327 | 164500 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 167 | 20240327 | 164400 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 168 | 20240327 | 164300 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 169 | 20240327 | 164200 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 170 | 20240327 | 164100 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 171 | 20240327 | 164000 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 172 | 20240327 | 163900 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 173 | 20240327 | 163800 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 174 | 20240327 | 163700 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 175 | 20240327 | 163600 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 176 | 20240327 | 163500 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 177 | 20240327 | 163400 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 178 | 20240327 | 163300 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 179 | 20240327 | 163200 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 180 | 20240327 | 163100 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 181 | 20240327 | 163000 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 182 | 20240327 | 162900 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 16643 |
| 183 | 20240327 | 162800 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 184 | 20240327 | 162700 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 185 | 20240327 | 162600 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 186 | 20240327 | 162500 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 187 | 20240327 | 162400 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 188 | 20240327 | 162300 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 189 | 20240327 | 162200 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 190 | 20240327 | 162100 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 191 | 20240327 | 162000 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 192 | 20240327 | 161900 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 193 | 20240327 | 161800 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 194 | 20240327 | 161700 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 195 | 20240327 | 161600 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 196 | 20240327 | 161500 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 197 | 20240327 | 161400 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 198 | 20240327 | 161300 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 199 | 20240327 | 161200 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 200 | 20240327 | 161100 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 201 | 20240327 | 161000 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 202 | 20240327 | 160900 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 203 | 20240327 | 160800 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 204 | 20240327 | 160700 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 205 | 20240327 | 160600 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 206 | 20240327 | 160500 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 207 | 20240327 | 160400 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 208 | 20240327 | 160300 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 209 | 20240327 | 160200 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 210 | 20240327 | 160100 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 211 | 20240327 | 160000 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 212 | 20240327 | 155900 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 16643 |
| 213 | 20240327 | 155800 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 214 | 20240327 | 155700 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 215 | 20240327 | 155600 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 216 | 20240327 | 155500 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 217 | 20240327 | 155400 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 218 | 20240327 | 155300 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 219 | 20240327 | 155200 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 220 | 20240327 | 155100 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 221 | 20240327 | 155000 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 222 | 20240327 | 154900 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 223 | 20240327 | 154800 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 224 | 20240327 | 154700 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 225 | 20240327 | 154600 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 226 | 20240327 | 154500 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 227 | 20240327 | 154400 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 228 | 20240327 | 154300 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 229 | 20240327 | 154200 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 230 | 20240327 | 154100 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 231 | 20240327 | 154000 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 232 | 20240327 | 153900 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 233 | 20240327 | 153800 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 234 | 20240327 | 153700 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 235 | 20240327 | 153600 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 236 | 20240327 | 153500 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 237 | 20240327 | 153400 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 238 | 20240327 | 153300 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 239 | 20240327 | 153200 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 240 | 20240327 | 153100 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 0 |
| 241 | 20240327 | 153000 | 116967260000 | 184200 | 184200 | 184200 | 184200 | 16643 |
| 242 | 20240327 | 152900 | 113901619400 | 184500 | 184500 | 184500 | 184500 | 0 |
| 243 | 20240327 | 152800 | 113901619400 | 184500 | 184500 | 184500 | 184500 | 0 |
| 244 | 20240327 | 152700 | 113901619400 | 184500 | 184500 | 184500 | 184500 | 0 |
| 245 | 20240327 | 152600 | 113901619400 | 184500 | 184500 | 184500 | 184500 | 0 |
| 246 | 20240327 | 152500 | 113901619400 | 184500 | 184500 | 184500 | 184500 | 0 |
| 247 | 20240327 | 152400 | 113901619400 | 184500 | 184500 | 184500 | 184500 | 0 |
| 248 | 20240327 | 152300 | 113901619400 | 184500 | 184500 | 184500 | 184500 | 0 |
| 249 | 20240327 | 152200 | 113901619400 | 184500 | 184500 | 184500 | 184500 | 0 |
| 250 | 20240327 | 152100 | 113901619400 | 184500 | 184500 | 184500 | 184500 | 0 |
| 251 | 20240327 | 152000 | 113901619400 | 184500 | 184500 | 184500 | 184500 | 0 |
| 252 | 20240327 | 151900 | 113901619400 | 184500 | 184300 | 184500 | 184300 | 938 |
| 253 | 20240327 | 151800 | 113728631900 | 184300 | 184300 | 184400 | 184300 | 685 |
| 254 | 20240327 | 151700 | 113602354400 | 184300 | 184400 | 184500 | 184300 | 1325 |
| 255 | 20240327 | 151600 | 113358053000 | 184400 | 184400 | 184600 | 184400 | 969 |
| 256 | 20240327 | 151500 | 113179295500 | 184500 | 184500 | 184600 | 184400 | 1860 |
| 257 | 20240327 | 151400 | 112836138900 | 184500 | 184400 | 184600 | 184400 | 2252 |
| 258 | 20240327 | 151300 | 112420700600 | 184400 | 184400 | 184500 | 184300 | 1048 |
| 259 | 20240327 | 151200 | 112227477400 | 184400 | 184400 | 184500 | 184300 | 933 |
| 260 | 20240327 | 151100 | 112055492400 | 184400 | 184400 | 184500 | 184400 | 897 |
| 261 | 20240327 | 151000 | 111890082100 | 184400 | 184500 | 184500 | 184400 | 833 |
| 262 | 20240327 | 150900 | 111736461600 | 184400 | 184300 | 184500 | 184300 | 854 |
| 263 | 20240327 | 150800 | 111578996500 | 184300 | 184300 | 184400 | 184200 | 858 |
| 264 | 20240327 | 150700 | 111420873800 | 184300 | 184400 | 184400 | 184200 | 1447 |
| 265 | 20240327 | 150600 | 111154187400 | 184400 | 184300 | 184400 | 184200 | 1612 |
| 266 | 20240327 | 150500 | 110857053900 | 184300 | 184400 | 184500 | 184300 | 2319 |
| 267 | 20240327 | 150400 | 110429496500 | 184400 | 184700 | 184700 | 184400 | 1211 |
| 268 | 20240327 | 150300 | 110205964200 | 184700 | 184700 | 184800 | 184600 | 2315 |
| 269 | 20240327 | 150200 | 109778384200 | 184700 | 184600 | 184700 | 184500 | 1952 |
| 270 | 20240327 | 150100 | 109418006200 | 184600 | 184500 | 184600 | 184400 | 899 |
| 271 | 20240327 | 150000 | 109252173700 | 184400 | 184600 | 184600 | 184400 | 1512 |
| 272 | 20240327 | 145900 | 108973200700 | 184500 | 184600 | 184600 | 184400 | 740 |
| 273 | 20240327 | 145800 | 108836634000 | 184600 | 184600 | 184700 | 184600 | 703 |
| 274 | 20240327 | 145700 | 108706850400 | 184600 | 184600 | 184700 | 184400 | 1578 |
| 275 | 20240327 | 145600 | 108415624100 | 184500 | 184700 | 184700 | 184500 | 1062 |
| 276 | 20240327 | 145500 | 108219590800 | 184600 | 184600 | 184700 | 184500 | 1311 |
| 277 | 20240327 | 145400 | 107977617200 | 184600 | 184700 | 184700 | 184500 | 3077 |
| 278 | 20240327 | 145300 | 107409585100 | 184600 | 184700 | 184700 | 184600 | 877 |
| 279 | 20240327 | 145200 | 107247668800 | 184600 | 184800 | 184800 | 184600 | 1065 |
| 280 | 20240327 | 145100 | 107050984700 | 184700 | 184800 | 184900 | 184700 | 2141 |
| 281 | 20240327 | 145000 | 106655358600 | 184900 | 184700 | 184900 | 184700 | 2562 |
| 282 | 20240327 | 144900 | 106181920300 | 184700 | 184700 | 184800 | 184700 | 518 |
| 283 | 20240327 | 144800 | 106086230100 | 184600 | 184700 | 184700 | 184600 | 580 |
| 284 | 20240327 | 144700 | 105979131100 | 184600 | 184600 | 184700 | 184500 | 1646 |
| 285 | 20240327 | 144600 | 105675293200 | 184600 | 184600 | 184600 | 184500 | 1070 |
| 286 | 20240327 | 144500 | 105477848000 | 184500 | 184500 | 184600 | 184500 | 582 |
| 287 | 20240327 | 144400 | 105370443000 | 184500 | 184500 | 184600 | 184500 | 1377 |
| 288 | 20240327 | 144300 | 105116377900 | 184600 | 184800 | 184800 | 184600 | 1021 |
| 289 | 20240327 | 144200 | 104927835300 | 184800 | 184600 | 184800 | 184600 | 1014 |
| 290 | 20240327 | 144100 | 104740536400 | 184600 | 184600 | 184800 | 184500 | 1184 |
| 291 | 20240327 | 144000 | 104521892800 | 184600 | 184600 | 184700 | 184500 | 462 |
| 292 | 20240327 | 143900 | 104436594200 | 184600 | 184700 | 184700 | 184500 | 909 |
| 293 | 20240327 | 143800 | 104268773200 | 184700 | 184700 | 184700 | 184500 | 1159 |
| 294 | 20240327 | 143700 | 104054815900 | 184700 | 184800 | 184900 | 184600 | 1394 |
| 295 | 20240327 | 143600 | 103797232900 | 184800 | 184700 | 184900 | 184600 | 1291 |
| 296 | 20240327 | 143500 | 103558754900 | 184800 | 184400 | 184800 | 184400 | 1309 |
| 297 | 20240327 | 143400 | 103317128300 | 184400 | 184500 | 184600 | 184400 | 745 |
| 298 | 20240327 | 143300 | 103179710700 | 184400 | 184800 | 184900 | 184400 | 1060 |
| 299 | 20240327 | 143200 | 102983967900 | 184900 | 184800 | 184900 | 184500 | 1575 |
| 300 | 20240327 | 143100 | 102692966500 | 184900 | 185100 | 185100 | 184800 | 4474 |
| 301 | 20240327 | 143000 | 101865397200 | 185000 | 185100 | 185200 | 185000 | 3547 |
| 302 | 20240327 | 142900 | 101208953200 | 185200 | 185200 | 185300 | 185100 | 1884 |
| 303 | 20240327 | 142800 | 100860092500 | 185200 | 185200 | 185300 | 185100 | 1191 |
| 304 | 20240327 | 142700 | 100639521200 | 185200 | 185100 | 185200 | 185000 | 2089 |
| 305 | 20240327 | 142600 | 100252808900 | 185000 | 185000 | 185100 | 185000 | 1864 |
| 306 | 20240327 | 142500 | 99907863700 | 185100 | 184900 | 185200 | 184900 | 5723 |
| 307 | 20240327 | 142400 | 98849124100 | 184800 | 184500 | 184900 | 184500 | 4714 |
| 308 | 20240327 | 142300 | 97978192200 | 184600 | 184400 | 184600 | 184400 | 1790 |
| 309 | 20240327 | 142200 | 97647857600 | 184400 | 184400 | 184600 | 184400 | 2147 |
| 310 | 20240327 | 142100 | 97251733100 | 184400 | 184300 | 184400 | 184300 | 1339 |
| 311 | 20240327 | 142000 | 97004847600 | 184300 | 184100 | 184500 | 184100 | 2506 |
| 312 | 20240327 | 141900 | 96542989500 | 184200 | 184000 | 184200 | 184000 | 1389 |
| 313 | 20240327 | 141800 | 96287269300 | 184000 | 184000 | 184100 | 184000 | 732 |
| 314 | 20240327 | 141700 | 96152523100 | 184000 | 184100 | 184200 | 184000 | 548 |
| 315 | 20240327 | 141600 | 96051637100 | 184100 | 184100 | 184200 | 184000 | 1003 |
| 316 | 20240327 | 141500 | 95866969100 | 184200 | 184000 | 184200 | 184000 | 658 |
| 317 | 20240327 | 141400 | 95745841300 | 184100 | 184100 | 184200 | 184000 | 1742 |
| 318 | 20240327 | 141300 | 95425073500 | 184100 | 184200 | 184200 | 184000 | 1030 |
| 319 | 20240327 | 141200 | 95235450700 | 184100 | 183500 | 184200 | 183500 | 12892 |
| 320 | 20240327 | 141100 | 92865695200 | 183500 | 183400 | 183500 | 183400 | 914 |
| 321 | 20240327 | 141000 | 92698023000 | 183500 | 183400 | 183500 | 183400 | 694 |
| 322 | 20240327 | 140900 | 92570716600 | 183400 | 183400 | 183500 | 183400 | 428 |
| 323 | 20240327 | 140800 | 92492217900 | 183500 | 183500 | 183500 | 183400 | 536 |
| 324 | 20240327 | 140700 | 92393894100 | 183400 | 183400 | 183500 | 183400 | 693 |
| 325 | 20240327 | 140600 | 92266766800 | 183400 | 183500 | 183600 | 183400 | 1403 |
| 326 | 20240327 | 140500 | 92009283800 | 183500 | 183500 | 183600 | 183500 | 438 |
| 327 | 20240327 | 140400 | 91928879000 | 183600 | 183300 | 183600 | 183300 | 2495 |
| 328 | 20240327 | 140300 | 91471031100 | 183400 | 183400 | 183400 | 183300 | 518 |
| 329 | 20240327 | 140200 | 91376073600 | 183400 | 183400 | 183400 | 183300 | 2181 |
| 330 | 20240327 | 140100 | 90976087800 | 183300 | 183300 | 183400 | 183300 | 261 |
| 331 | 20240327 | 140000 | 90928244800 | 183300 | 183400 | 183400 | 183300 | 318 |
| 332 | 20240327 | 135900 | 90869939200 | 183300 | 183300 | 183400 | 183200 | 1156 |
| 333 | 20240327 | 135800 | 90658040200 | 183300 | 183300 | 183400 | 183200 | 519 |
| 334 | 20240327 | 135700 | 90562908100 | 183300 | 183200 | 183400 | 183200 | 1263 |
| 335 | 20240327 | 135600 | 90331436100 | 183200 | 183300 | 183300 | 183200 | 1455 |
| 336 | 20240327 | 135500 | 90064760400 | 183200 | 183200 | 183300 | 183200 | 1250 |
| 337 | 20240327 | 135400 | 89835652600 | 183200 | 183300 | 183300 | 183200 | 547 |
| 338 | 20240327 | 135300 | 89735435400 | 183200 | 183300 | 183300 | 183200 | 356 |
| 339 | 20240327 | 135200 | 89670200400 | 183300 | 183200 | 183300 | 183200 | 537 |
| 340 | 20240327 | 135100 | 89571807400 | 183300 | 183200 | 183300 | 183100 | 1577 |
| 341 | 20240327 | 135000 | 89282908900 | 183100 | 183100 | 183200 | 183100 | 142 |
| 342 | 20240327 | 134900 | 89256905200 | 183100 | 183100 | 183200 | 183100 | 665 |
| 343 | 20240327 | 134800 | 89135113000 | 183100 | 183100 | 183200 | 183100 | 431 |
| 344 | 20240327 | 134700 | 89056189000 | 183100 | 183200 | 183200 | 183100 | 773 |
| 345 | 20240327 | 134600 | 88914591000 | 183100 | 183200 | 183200 | 183100 | 205 |
| 346 | 20240327 | 134500 | 88877049200 | 183200 | 183100 | 183200 | 183000 | 2718 |
| 347 | 20240327 | 134400 | 88379309000 | 183100 | 182900 | 183100 | 182900 | 998 |
| 348 | 20240327 | 134300 | 88196677100 | 182900 | 183000 | 183000 | 182800 | 540 |
| 349 | 20240327 | 134200 | 88097902500 | 183000 | 183000 | 183100 | 182900 | 369 |
| 350 | 20240327 | 134100 | 88030371100 | 183000 | 183100 | 183100 | 183000 | 767 |
| 351 | 20240327 | 134000 | 87890003200 | 183000 | 182900 | 183100 | 182900 | 433 |
| 352 | 20240327 | 133900 | 87810761400 | 183000 | 183100 | 183100 | 182900 | 1003 |
| 353 | 20240327 | 133800 | 87627210600 | 183000 | 182900 | 183000 | 182800 | 1550 |
| 354 | 20240327 | 133700 | 87343628800 | 182900 | 182900 | 183000 | 182900 | 222 |
| 355 | 20240327 | 133600 | 87303019500 | 182900 | 183000 | 183000 | 182800 | 714 |
| 356 | 20240327 | 133500 | 87172410600 | 183000 | 182900 | 183000 | 182800 | 768 |
| 357 | 20240327 | 133400 | 87031944900 | 182900 | 182800 | 183000 | 182800 | 598 |
| 358 | 20240327 | 133300 | 86922594000 | 182900 | 183000 | 183000 | 182800 | 508 |
| 359 | 20240327 | 133200 | 86829664400 | 182900 | 182900 | 183000 | 182900 | 557 |
| 360 | 20240327 | 133100 | 86727750800 | 182900 | 182900 | 183000 | 182800 | 815 |
| 361 | 20240327 | 133000 | 86578689900 | 182800 | 182800 | 182900 | 182700 | 927 |
| 362 | 20240327 | 132900 | 86409268200 | 182800 | 182700 | 182800 | 182700 | 135 |
| 363 | 20240327 | 132800 | 86384600200 | 182700 | 182800 | 182800 | 182700 | 387 |
| 364 | 20240327 | 132700 | 86313889400 | 182800 | 182800 | 182900 | 182700 | 699 |
| 365 | 20240327 | 132600 | 86186135500 | 182800 | 182900 | 182900 | 182800 | 1521 |
| 366 | 20240327 | 132500 | 85908088200 | 182900 | 182900 | 182900 | 182800 | 261 |
| 367 | 20240327 | 132400 | 85860357400 | 182800 | 182900 | 183000 | 182800 | 828 |
| 368 | 20240327 | 132300 | 85708917400 | 182900 | 182800 | 182900 | 182800 | 518 |
| 369 | 20240327 | 132200 | 85614209300 | 182800 | 182800 | 182900 | 182700 | 616 |
| 370 | 20240327 | 132100 | 85501605900 | 182900 | 182800 | 182900 | 182700 | 498 |
| 371 | 20240327 | 132000 | 85410579700 | 182800 | 182700 | 182800 | 182700 | 239 |
| 372 | 20240327 | 131900 | 85366910700 | 182800 | 182900 | 182900 | 182700 | 583 |
| 373 | 20240327 | 131800 | 85260325600 | 182900 | 182800 | 182900 | 182700 | 947 |
| 374 | 20240327 | 131700 | 85087257900 | 182800 | 182800 | 182900 | 182600 | 1042 |
| 375 | 20240327 | 131600 | 84896851000 | 182900 | 182900 | 182900 | 182800 | 263 |
| 376 | 20240327 | 131500 | 84848766600 | 182900 | 182900 | 183000 | 182700 | 625 |
| 377 | 20240327 | 131400 | 84734499800 | 182900 | 183000 | 183100 | 182900 | 352 |
| 378 | 20240327 | 131300 | 84670084300 | 183100 | 183000 | 183200 | 183000 | 1545 |
| 379 | 20240327 | 131200 | 84387189400 | 183000 | 182900 | 183100 | 182900 | 2229 |
| 380 | 20240327 | 131100 | 83979264800 | 182900 | 182600 | 183000 | 182600 | 3274 |
| 381 | 20240327 | 131000 | 83380605600 | 182600 | 182700 | 182800 | 182600 | 1523 |
| 382 | 20240327 | 130900 | 83102301500 | 182600 | 182600 | 182700 | 182600 | 1681 |
| 383 | 20240327 | 130800 | 82795285400 | 182500 | 182300 | 182600 | 182300 | 1046 |
| 384 | 20240327 | 130700 | 82604400700 | 182300 | 182400 | 182500 | 182300 | 353 |
| 385 | 20240327 | 130600 | 82540010500 | 182400 | 182600 | 182600 | 182400 | 1264 |
| 386 | 20240327 | 130500 | 82309420300 | 182500 | 182400 | 182500 | 182400 | 1134 |
| 387 | 20240327 | 130400 | 82102483700 | 182400 | 182400 | 182500 | 182300 | 587 |
| 388 | 20240327 | 130300 | 81995369400 | 182400 | 182400 | 182500 | 182300 | 236 |
| 389 | 20240327 | 130200 | 81952318800 | 182300 | 182300 | 182500 | 182200 | 1094 |
| 390 | 20240327 | 130100 | 81752760400 | 182400 | 182200 | 182500 | 182200 | 490 |
| 391 | 20240327 | 130000 | 81663399900 | 182300 | 182100 | 182300 | 182100 | 318 |
| 392 | 20240327 | 125900 | 81605444600 | 182100 | 181900 | 182100 | 181800 | 227 |
| 393 | 20240327 | 125800 | 81564143400 | 181900 | 182100 | 182100 | 181900 | 376 |
| 394 | 20240327 | 125700 | 81495699100 | 182100 | 182200 | 182300 | 181800 | 233 |
| 395 | 20240327 | 125600 | 81453267800 | 182200 | 181900 | 182300 | 181800 | 1320 |
| 396 | 20240327 | 125500 | 81212907500 | 181900 | 181800 | 182000 | 181700 | 671 |
| 397 | 20240327 | 125400 | 81090909600 | 181800 | 181900 | 182000 | 181800 | 521 |
| 398 | 20240327 | 125300 | 80996145600 | 181900 | 181800 | 181900 | 181800 | 334 |
| 399 | 20240327 | 125200 | 80935396700 | 181800 | 181900 | 181900 | 181800 | 586 |
| 400 | 20240327 | 125100 | 80828818300 | 181800 | 181900 | 181900 | 181800 | 487 |
| 401 | 20240327 | 125000 | 80740245400 | 181800 | 181800 | 181900 | 181800 | 535 |
| 402 | 20240327 | 124900 | 80642975100 | 181800 | 181800 | 181900 | 181800 | 284 |
| 403 | 20240327 | 124800 | 80591319600 | 181800 | 182000 | 182000 | 181800 | 840 |
| 404 | 20240327 | 124700 | 80438530400 | 182000 | 182000 | 182200 | 182000 | 651 |
| 405 | 20240327 | 124600 | 80320027300 | 182100 | 182100 | 182100 | 182000 | 512 |
| 406 | 20240327 | 124500 | 80226836100 | 182100 | 182200 | 182200 | 182000 | 755 |
| 407 | 20240327 | 124400 | 80089394400 | 182100 | 182100 | 182300 | 182100 | 860 |
| 408 | 20240327 | 124300 | 79932739900 | 182200 | 182400 | 182400 | 182100 | 1351 |
| 409 | 20240327 | 124200 | 79686463500 | 182500 | 182500 | 182500 | 182400 | 901 |
| 410 | 20240327 | 124100 | 79522078300 | 182500 | 182500 | 182500 | 182400 | 230 |
| 411 | 20240327 | 124000 | 79480116200 | 182500 | 182500 | 182500 | 182400 | 277 |
| 412 | 20240327 | 123900 | 79429580500 | 182400 | 182500 | 182500 | 182400 | 178 |
| 413 | 20240327 | 123800 | 79397110700 | 182400 | 182400 | 182500 | 182300 | 258 |
| 414 | 20240327 | 123700 | 79350052100 | 182400 | 182500 | 182600 | 182100 | 3605 |
| 415 | 20240327 | 123600 | 78692747600 | 182500 | 182500 | 182600 | 182400 | 544 |
| 416 | 20240327 | 123500 | 78593481700 | 182300 | 182400 | 182500 | 182300 | 1259 |
| 417 | 20240327 | 123400 | 78363847400 | 182500 | 182500 | 182500 | 182400 | 215 |
| 418 | 20240327 | 123300 | 78324617100 | 182500 | 182500 | 182600 | 182400 | 905 |
| 419 | 20240327 | 123200 | 78159417900 | 182600 | 182500 | 182600 | 182500 | 640 |
| 420 | 20240327 | 123100 | 78042599900 | 182500 | 182500 | 182500 | 182400 | 169 |
| 421 | 20240327 | 123000 | 78011768800 | 182400 | 182500 | 182500 | 182400 | 482 |
| 422 | 20240327 | 122900 | 77923817900 | 182500 | 182500 | 182500 | 182400 | 851 |
| 423 | 20240327 | 122800 | 77768562900 | 182500 | 182500 | 182500 | 182400 | 376 |
| 424 | 20240327 | 122700 | 77699960300 | 182500 | 182600 | 182600 | 182400 | 435 |
| 425 | 20240327 | 122600 | 77620576700 | 182600 | 182400 | 182700 | 182300 | 1225 |
| 426 | 20240327 | 122500 | 77397008900 | 182300 | 182200 | 182400 | 182200 | 579 |
| 427 | 20240327 | 122400 | 77291448200 | 182300 | 182200 | 182300 | 182100 | 630 |
| 428 | 20240327 | 122300 | 77176632000 | 182200 | 182300 | 182400 | 182200 | 965 |
| 429 | 20240327 | 122200 | 77000774100 | 182300 | 182300 | 182400 | 182200 | 882 |
| 430 | 20240327 | 122100 | 76839976200 | 182300 | 182000 | 182300 | 182000 | 756 |
| 431 | 20240327 | 122000 | 76702247300 | 182000 | 181900 | 182000 | 181900 | 1975 |
| 432 | 20240327 | 121900 | 76342808500 | 181900 | 182000 | 182000 | 181900 | 344 |
| 433 | 20240327 | 121800 | 76280222100 | 182000 | 181900 | 182000 | 181800 | 342 |
| 434 | 20240327 | 121700 | 76218016600 | 181900 | 181900 | 182000 | 181800 | 292 |
| 435 | 20240327 | 121600 | 76164893700 | 181900 | 182000 | 182000 | 181900 | 2828 |
| 436 | 20240327 | 121500 | 75650253700 | 181900 | 182000 | 182000 | 181900 | 548 |
| 437 | 20240327 | 121400 | 75550554700 | 182000 | 182000 | 182000 | 181800 | 838 |
| 438 | 20240327 | 121300 | 75398122200 | 182000 | 181800 | 182000 | 181800 | 680 |
| 439 | 20240327 | 121200 | 75274415900 | 181900 | 181900 | 181900 | 181800 | 646 |
| 440 | 20240327 | 121100 | 75156924900 | 181900 | 181800 | 181900 | 181800 | 202 |
| 441 | 20240327 | 121000 | 75120189800 | 181800 | 181700 | 181900 | 181700 | 972 |
| 442 | 20240327 | 120900 | 74943471600 | 181800 | 181600 | 181800 | 181600 | 810 |
| 443 | 20240327 | 120800 | 74796345400 | 181700 | 181700 | 181800 | 181600 | 279 |
| 444 | 20240327 | 120700 | 74745655200 | 181700 | 181800 | 181800 | 181600 | 723 |
| 445 | 20240327 | 120600 | 74614315400 | 181700 | 181800 | 181900 | 181700 | 346 |
| 446 | 20240327 | 120500 | 74551415700 | 181900 | 181800 | 181900 | 181700 | 567 |
| 447 | 20240327 | 120400 | 74448318400 | 181800 | 181800 | 181900 | 181700 | 503 |
| 448 | 20240327 | 120300 | 74356886300 | 181800 | 181900 | 181900 | 181700 | 484 |
| 449 | 20240327 | 120200 | 74268873500 | 181900 | 181800 | 181900 | 181700 | 499 |
| 450 | 20240327 | 120100 | 74178138000 | 181900 | 181700 | 181900 | 181600 | 447 |
| 451 | 20240327 | 120000 | 74096884800 | 181700 | 181700 | 181800 | 181600 | 321 |
| 452 | 20240327 | 115900 | 74038554300 | 181700 | 181700 | 181700 | 181600 | 364 |
| 453 | 20240327 | 115800 | 73972425500 | 181600 | 181800 | 181800 | 181600 | 336 |
| 454 | 20240327 | 115700 | 73911365800 | 181800 | 181700 | 181800 | 181600 | 596 |
| 455 | 20240327 | 115600 | 73803078800 | 181600 | 181500 | 181600 | 181500 | 397 |
| 456 | 20240327 | 115500 | 73730998600 | 181500 | 181500 | 181700 | 181500 | 493 |
| 457 | 20240327 | 115400 | 73641471000 | 181500 | 181600 | 181600 | 181500 | 386 |
| 458 | 20240327 | 115300 | 73571401000 | 181500 | 181600 | 181700 | 181500 | 467 |
| 459 | 20240327 | 115200 | 73486602800 | 181600 | 181700 | 181700 | 181500 | 684 |
| 460 | 20240327 | 115100 | 73362375000 | 181700 | 181700 | 181700 | 181600 | 439 |
| 461 | 20240327 | 115000 | 73282621500 | 181700 | 181700 | 181700 | 181600 | 469 |
| 462 | 20240327 | 114900 | 73197436900 | 181600 | 181600 | 181700 | 181500 | 664 |
| 463 | 20240327 | 114800 | 73076857300 | 181600 | 181500 | 181600 | 181400 | 1953 |
| 464 | 20240327 | 114700 | 72722352700 | 181500 | 181300 | 181500 | 181300 | 590 |
| 465 | 20240327 | 114600 | 72615345000 | 181300 | 181300 | 181400 | 181100 | 726 |
| 466 | 20240327 | 114500 | 72483775100 | 181300 | 181200 | 181300 | 181100 | 923 |
| 467 | 20240327 | 114400 | 72316561400 | 181200 | 181100 | 181300 | 181100 | 672 |
| 468 | 20240327 | 114300 | 72194811300 | 181100 | 181100 | 181100 | 181000 | 518 |
| 469 | 20240327 | 114200 | 72101017000 | 181100 | 181000 | 181100 | 181000 | 939 |
| 470 | 20240327 | 114100 | 71931013900 | 181100 | 181200 | 181200 | 181000 | 705 |
| 471 | 20240327 | 114000 | 71803328800 | 181100 | 181000 | 181200 | 181000 | 698 |
| 472 | 20240327 | 113900 | 71676919900 | 181000 | 180900 | 181100 | 180900 | 1419 |
| 473 | 20240327 | 113800 | 71420107400 | 180900 | 181000 | 181000 | 180900 | 907 |
| 474 | 20240327 | 113700 | 71255967200 | 181000 | 181000 | 181000 | 180900 | 1534 |
| 475 | 20240327 | 113600 | 70978454000 | 180900 | 181300 | 181300 | 180900 | 4948 |
| 476 | 20240327 | 113500 | 70082633300 | 181300 | 181300 | 181400 | 181200 | 747 |
| 477 | 20240327 | 113400 | 69947202000 | 181300 | 181200 | 181300 | 181100 | 810 |
| 478 | 20240327 | 113300 | 69800414600 | 181200 | 181200 | 181300 | 181100 | 1776 |
| 479 | 20240327 | 113200 | 69478656500 | 181200 | 181300 | 181400 | 181100 | 1709 |
| 480 | 20240327 | 113100 | 69168856300 | 181300 | 181300 | 181400 | 181200 | 680 |
| 481 | 20240327 | 113000 | 69045578100 | 181300 | 181100 | 181300 | 181000 | 1127 |
| 482 | 20240327 | 112900 | 68841451000 | 181100 | 181000 | 181100 | 181000 | 316 |
| 483 | 20240327 | 112800 | 68784236800 | 181000 | 181000 | 181100 | 180900 | 1066 |
| 484 | 20240327 | 112700 | 68591300500 | 181000 | 181100 | 181100 | 180900 | 1496 |
| 485 | 20240327 | 112600 | 68320564000 | 181100 | 180900 | 181100 | 180900 | 1038 |
| 486 | 20240327 | 112500 | 68132718900 | 180900 | 181000 | 181000 | 180900 | 512 |
| 487 | 20240327 | 112400 | 68040093500 | 181000 | 181000 | 181000 | 180900 | 1580 |
| 488 | 20240327 | 112300 | 67754234100 | 181000 | 181000 | 181000 | 180900 | 962 |
| 489 | 20240327 | 112200 | 67580156400 | 180900 | 181000 | 181000 | 180900 | 726 |
| 490 | 20240327 | 112100 | 67448793000 | 181000 | 181300 | 181400 | 180900 | 2474 |
| 491 | 20240327 | 112000 | 67000699700 | 181300 | 181300 | 181400 | 181200 | 822 |
| 492 | 20240327 | 111900 | 66851654400 | 181300 | 181300 | 181400 | 181200 | 722 |
| 493 | 20240327 | 111800 | 66720717700 | 181300 | 181400 | 181400 | 181200 | 1346 |
| 494 | 20240327 | 111700 | 66476691700 | 181400 | 181400 | 181500 | 181200 | 1712 |
| 495 | 20240327 | 111600 | 66166247100 | 181400 | 181100 | 181500 | 181000 | 1323 |
| 496 | 20240327 | 111500 | 65926451600 | 181100 | 180900 | 181100 | 180700 | 2975 |
| 497 | 20240327 | 111400 | 65388188700 | 180800 | 180800 | 180900 | 180700 | 1376 |
| 498 | 20240327 | 111300 | 65139454200 | 180800 | 180800 | 181000 | 180500 | 3537 |
| 499 | 20240327 | 111200 | 64500601700 | 180500 | 180500 | 180900 | 180400 | 6168 |
| 500 | 20240327 | 111100 | 63386668300 | 180500 | 180600 | 180700 | 180300 | 4096 |
| 501 | 20240327 | 111000 | 62647465500 | 180600 | 180500 | 180700 | 180300 | 4735 |
| 502 | 20240327 | 110900 | 61792894500 | 180500 | 181100 | 181100 | 180400 | 11222 |
| 503 | 20240327 | 110800 | 59764263100 | 181000 | 181400 | 181400 | 181000 | 7903 |
| 504 | 20240327 | 110700 | 58332458000 | 181400 | 181800 | 181800 | 181400 | 9523 |
| 505 | 20240327 | 110600 | 56603626500 | 181700 | 181900 | 181900 | 181700 | 1256 |
| 506 | 20240327 | 110500 | 56375287800 | 181800 | 181800 | 181900 | 181700 | 2023 |
| 507 | 20240327 | 110400 | 56007600800 | 181800 | 181900 | 182000 | 181600 | 4090 |
| 508 | 20240327 | 110300 | 55264361500 | 181800 | 181900 | 182000 | 181800 | 2780 |
| 509 | 20240327 | 110200 | 54758900500 | 181900 | 181800 | 182000 | 181700 | 2176 |
| 510 | 20240327 | 110100 | 54363175900 | 181900 | 181800 | 181900 | 181700 | 1909 |
| 511 | 20240327 | 110000 | 54016141600 | 181800 | 182000 | 182100 | 181700 | 2652 |
| 512 | 20240327 | 105900 | 53533926200 | 181900 | 182200 | 182300 | 181700 | 6744 |
| 513 | 20240327 | 105800 | 52307026300 | 182300 | 182100 | 182300 | 182000 | 1706 |
| 514 | 20240327 | 105700 | 51996294100 | 182100 | 182100 | 182300 | 182000 | 2907 |
| 515 | 20240327 | 105600 | 51466923100 | 182100 | 182000 | 182100 | 182000 | 1226 |
| 516 | 20240327 | 105500 | 51243771900 | 182100 | 182000 | 182100 | 181900 | 1944 |
| 517 | 20240327 | 105400 | 50890016200 | 181900 | 181900 | 182000 | 181800 | 2836 |
| 518 | 20240327 | 105300 | 50374159200 | 181800 | 181900 | 182000 | 181700 | 5005 |
| 519 | 20240327 | 105200 | 49463800900 | 182000 | 182100 | 182100 | 181900 | 4248 |
| 520 | 20240327 | 105100 | 48690620100 | 182000 | 182000 | 182100 | 182000 | 3844 |
| 521 | 20240327 | 105000 | 47990907400 | 182100 | 182300 | 182300 | 182000 | 6216 |
| 522 | 20240327 | 104900 | 46858677700 | 182300 | 182700 | 182700 | 182200 | 12208 |
| 523 | 20240327 | 104800 | 44630895800 | 182700 | 182800 | 182800 | 182700 | 4667 |
| 524 | 20240327 | 104700 | 43778119800 | 182800 | 183100 | 183100 | 182700 | 22909 |
| 525 | 20240327 | 104600 | 39586233300 | 183200 | 183300 | 183300 | 183100 | 7024 |
| 526 | 20240327 | 104500 | 38299457900 | 183300 | 183400 | 183500 | 183300 | 5105 |
| 527 | 20240327 | 104400 | 37363550100 | 183500 | 183400 | 183500 | 183300 | 306 |
| 528 | 20240327 | 104300 | 37307423500 | 183400 | 183400 | 183400 | 183300 | 743 |
| 529 | 20240327 | 104200 | 37171189100 | 183400 | 183400 | 183500 | 183300 | 1038 |
| 530 | 20240327 | 104100 | 36980819100 | 183300 | 183300 | 183400 | 183300 | 1396 |
| 531 | 20240327 | 104000 | 36724874800 | 183400 | 183400 | 183500 | 183300 | 2157 |
| 532 | 20240327 | 103900 | 36329301300 | 183500 | 183500 | 183500 | 183400 | 1199 |
| 533 | 20240327 | 103800 | 36109386000 | 183500 | 183600 | 183600 | 183500 | 3182 |
| 534 | 20240327 | 103700 | 35525474700 | 183600 | 183600 | 183600 | 183500 | 730 |
| 535 | 20240327 | 103600 | 35391490100 | 183600 | 183500 | 183600 | 183500 | 527 |
| 536 | 20240327 | 103500 | 35294754500 | 183500 | 183500 | 183600 | 183500 | 937 |
| 537 | 20240327 | 103400 | 35122801000 | 183600 | 183700 | 183700 | 183600 | 941 |
| 538 | 20240327 | 103300 | 34950019500 | 183600 | 183700 | 183800 | 183600 | 635 |
| 539 | 20240327 | 103200 | 34833395900 | 183700 | 183700 | 183700 | 183600 | 538 |
| 540 | 20240327 | 103100 | 34734574300 | 183600 | 183600 | 183700 | 183600 | 411 |
| 541 | 20240327 | 103000 | 34659108200 | 183600 | 183600 | 183600 | 183500 | 742 |
| 542 | 20240327 | 102900 | 34522882600 | 183600 | 183500 | 183600 | 183500 | 984 |
| 543 | 20240327 | 102800 | 34342225900 | 183600 | 183700 | 183700 | 183500 | 2640 |
| 544 | 20240327 | 102700 | 33857713100 | 183700 | 183600 | 183700 | 183600 | 469 |
| 545 | 20240327 | 102600 | 33771570100 | 183600 | 183600 | 183600 | 183500 | 1063 |
| 546 | 20240327 | 102500 | 33576408300 | 183600 | 183500 | 183600 | 183500 | 1362 |
| 547 | 20240327 | 102400 | 33326457200 | 183500 | 183700 | 183700 | 183500 | 2474 |
| 548 | 20240327 | 102300 | 32872321100 | 183700 | 183800 | 183900 | 183600 | 1506 |
| 549 | 20240327 | 102200 | 32595642200 | 183900 | 183900 | 183900 | 183800 | 1746 |
| 550 | 20240327 | 102100 | 32274710600 | 183800 | 184100 | 184100 | 183800 | 711 |
| 551 | 20240327 | 102000 | 32143932600 | 184100 | 184000 | 184100 | 183900 | 237 |
| 552 | 20240327 | 101900 | 32100325100 | 184000 | 184000 | 184100 | 183800 | 440 |
| 553 | 20240327 | 101800 | 32019399200 | 184100 | 184100 | 184100 | 183900 | 601 |
| 554 | 20240327 | 101700 | 31908818100 | 184000 | 183800 | 184100 | 183800 | 348 |
| 555 | 20240327 | 101600 | 31844809100 | 183900 | 184000 | 184100 | 183800 | 2310 |
| 556 | 20240327 | 101500 | 31419922400 | 184000 | 184000 | 184000 | 183900 | 704 |
| 557 | 20240327 | 101400 | 31290389600 | 184000 | 183900 | 184000 | 183900 | 770 |
| 558 | 20240327 | 101300 | 31148739900 | 184000 | 184000 | 184100 | 184000 | 670 |
| 559 | 20240327 | 101200 | 31025455300 | 184000 | 184100 | 184200 | 184000 | 268 |
| 560 | 20240327 | 101100 | 30976128800 | 184000 | 183900 | 184100 | 183800 | 2118 |
| 561 | 20240327 | 101000 | 30586516000 | 183800 | 183900 | 183900 | 183800 | 1537 |
| 562 | 20240327 | 100900 | 30303936000 | 183900 | 183800 | 183900 | 183800 | 965 |
| 563 | 20240327 | 100800 | 30126562700 | 183800 | 183900 | 184000 | 183800 | 532 |
| 564 | 20240327 | 100700 | 30028744000 | 184000 | 184100 | 184100 | 183900 | 1753 |
| 565 | 20240327 | 100600 | 29706185200 | 184100 | 183900 | 184100 | 183800 | 2711 |
| 566 | 20240327 | 100500 | 29207362700 | 183900 | 183900 | 184000 | 183800 | 1140 |
| 567 | 20240327 | 100400 | 28997736500 | 183900 | 183900 | 184000 | 183900 | 805 |
| 568 | 20240327 | 100300 | 28849694400 | 183900 | 184000 | 184100 | 183900 | 614 |
| 569 | 20240327 | 100200 | 28736719400 | 184100 | 184000 | 184100 | 183900 | 543 |
| 570 | 20240327 | 100100 | 28636810300 | 184000 | 184200 | 184200 | 183900 | 1926 |
| 571 | 20240327 | 100000 | 28282410400 | 184100 | 184200 | 184300 | 184100 | 803 |
| 572 | 20240327 | 095900 | 28134507500 | 184300 | 184300 | 184300 | 184100 | 498 |
| 573 | 20240327 | 095800 | 28042777200 | 184200 | 184400 | 184400 | 184100 | 989 |
| 574 | 20240327 | 095700 | 27860601700 | 184400 | 184600 | 184600 | 184300 | 727 |
| 575 | 20240327 | 095600 | 27726538600 | 184600 | 184500 | 184700 | 184400 | 1116 |
| 576 | 20240327 | 095500 | 27520621800 | 184500 | 184600 | 184700 | 184500 | 544 |
| 577 | 20240327 | 095400 | 27420200600 | 184600 | 184800 | 184800 | 184600 | 614 |
| 578 | 20240327 | 095300 | 27306798200 | 184700 | 184700 | 184800 | 184700 | 763 |
| 579 | 20240327 | 095200 | 27165836500 | 184700 | 184600 | 184700 | 184500 | 284 |
| 580 | 20240327 | 095100 | 27113410700 | 184600 | 184400 | 184600 | 184400 | 1375 |
| 581 | 20240327 | 095000 | 26859736200 | 184400 | 184400 | 184500 | 184300 | 719 |
| 582 | 20240327 | 094900 | 26727141800 | 184500 | 184500 | 184500 | 184400 | 445 |
| 583 | 20240327 | 094800 | 26645079700 | 184500 | 184700 | 184700 | 184500 | 797 |
| 584 | 20240327 | 094700 | 26498005700 | 184700 | 184600 | 184800 | 184500 | 535 |
| 585 | 20240327 | 094600 | 26399202500 | 184700 | 184600 | 184700 | 184500 | 520 |
| 586 | 20240327 | 094500 | 26303212400 | 184600 | 184500 | 184700 | 184400 | 806 |
| 587 | 20240327 | 094400 | 26154481200 | 184500 | 184400 | 184500 | 184400 | 937 |
| 588 | 20240327 | 094300 | 25981651100 | 184400 | 184200 | 184500 | 184200 | 1413 |
| 589 | 20240327 | 094200 | 25721147100 | 184200 | 184000 | 184200 | 183900 | 2680 |
| 590 | 20240327 | 094100 | 25227994600 | 183900 | 183900 | 184000 | 183900 | 324 |
| 591 | 20240327 | 094000 | 25168405000 | 183900 | 183900 | 183900 | 183800 | 478 |
| 592 | 20240327 | 093900 | 25080506300 | 183900 | 183900 | 184000 | 183800 | 555 |
| 593 | 20240327 | 093800 | 24978439700 | 184000 | 183600 | 184000 | 183600 | 3131 |
| 594 | 20240327 | 093700 | 24403142300 | 183600 | 183700 | 183700 | 183600 | 1372 |
| 595 | 20240327 | 093600 | 24151207700 | 183600 | 183700 | 183700 | 183500 | 2224 |
| 596 | 20240327 | 093500 | 23742840900 | 183700 | 183700 | 183800 | 183600 | 1873 |
| 597 | 20240327 | 093400 | 23398877200 | 183700 | 183800 | 183900 | 183700 | 701 |
| 598 | 20240327 | 093300 | 23270075100 | 183800 | 183700 | 183900 | 183600 | 1652 |
| 599 | 20240327 | 093200 | 22966559600 | 183700 | 183900 | 183900 | 183700 | 1119 |
| 600 | 20240327 | 093100 | 22760881900 | 184000 | 184000 | 184100 | 183800 | 1377 |
| 601 | 20240327 | 093000 | 22507600300 | 184000 | 184200 | 184200 | 184000 | 1623 |
| 602 | 20240327 | 092900 | 22208849000 | 184200 | 184200 | 184300 | 184100 | 1309 |
| 603 | 20240327 | 092800 | 21967790300 | 184200 | 183900 | 184300 | 183800 | 2239 |
| 604 | 20240327 | 092700 | 21555608700 | 183800 | 183700 | 183900 | 183600 | 1687 |
| 605 | 20240327 | 092600 | 21245529600 | 183700 | 183800 | 183900 | 183600 | 2364 |
| 606 | 20240327 | 092500 | 20811310300 | 183900 | 184000 | 184100 | 183800 | 2278 |
| 607 | 20240327 | 092400 | 20392373600 | 184000 | 183500 | 184100 | 183400 | 4003 |
| 608 | 20240327 | 092300 | 19656675200 | 183500 | 183500 | 183500 | 183200 | 6184 |
| 609 | 20240327 | 092200 | 18523171300 | 183500 | 183600 | 183700 | 183400 | 4958 |
| 610 | 20240327 | 092100 | 17613364000 | 183600 | 183500 | 183900 | 183500 | 4619 |
| 611 | 20240327 | 092000 | 16765135300 | 183300 | 183800 | 183900 | 183300 | 8188 |
| 612 | 20240327 | 091900 | 15262030700 | 183900 | 184100 | 184200 | 183800 | 7246 |
| 613 | 20240327 | 091800 | 13928830800 | 184100 | 184300 | 184400 | 184100 | 4011 |
| 614 | 20240327 | 091700 | 13190020700 | 184300 | 184500 | 184500 | 184200 | 4413 |
| 615 | 20240327 | 091600 | 12376712400 | 184400 | 185000 | 185000 | 184400 | 9675 |
| 616 | 20240327 | 091500 | 10590614600 | 185000 | 185100 | 185200 | 184900 | 1990 |
| 617 | 20240327 | 091400 | 10222407400 | 185100 | 185500 | 185600 | 185000 | 5378 |
| 618 | 20240327 | 091300 | 9225682800 | 185500 | 185400 | 185700 | 185300 | 2079 |
| 619 | 20240327 | 091200 | 8840215800 | 185400 | 186000 | 186000 | 185300 | 3798 |
| 620 | 20240327 | 091100 | 8134988400 | 186000 | 185800 | 186000 | 185700 | 1002 |
| 621 | 20240327 | 091000 | 7948791700 | 185800 | 185300 | 185800 | 185200 | 5679 |
| 622 | 20240327 | 090900 | 6894877200 | 185300 | 185100 | 185400 | 185100 | 1080 |
| 623 | 20240327 | 090800 | 6694768900 | 185100 | 185100 | 185500 | 184900 | 1264 |
| 624 | 20240327 | 090700 | 6460604900 | 184900 | 185500 | 185600 | 184900 | 1801 |
| 625 | 20240327 | 090600 | 6126854100 | 185600 | 184700 | 185600 | 184600 | 3561 |
| 626 | 20240327 | 090500 | 5467818700 | 184600 | 184600 | 184800 | 184600 | 2854 |
| 627 | 20240327 | 090400 | 4940728300 | 184700 | 185000 | 185100 | 184600 | 5794 |
| 628 | 20240327 | 090300 | 3870535300 | 185000 | 185200 | 185200 | 185000 | 2088 |
| 629 | 20240327 | 090200 | 3484075800 | 185200 | 185200 | 185300 | 185000 | 1968 |
| 630 | 20240327 | 090100 | 3119786500 | 185200 | 185000 | 185200 | 184600 | 2224 |
| 631 | 20240327 | 090000 | 2708504700 | 185100 | 184500 | 185300 | 184200 | 14348 |