37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240328 | 193000 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 40662 |
| 3 | 20240328 | 192900 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 4 | 20240328 | 192800 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 5 | 20240328 | 192700 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 6 | 20240328 | 192600 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 7 | 20240328 | 192500 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 8 | 20240328 | 192400 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 9 | 20240328 | 192300 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 10 | 20240328 | 192200 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 11 | 20240328 | 192100 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 12 | 20240328 | 192000 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 13 | 20240328 | 191900 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 14 | 20240328 | 191800 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 15 | 20240328 | 191700 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 16 | 20240328 | 191600 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 17 | 20240328 | 191500 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 18 | 20240328 | 191400 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 19 | 20240328 | 191300 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 20 | 20240328 | 191200 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 21 | 20240328 | 191100 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 22 | 20240328 | 191000 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 23 | 20240328 | 190900 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 24 | 20240328 | 190800 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 25 | 20240328 | 190700 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 26 | 20240328 | 190600 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 27 | 20240328 | 190500 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 28 | 20240328 | 190400 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 29 | 20240328 | 190300 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 30 | 20240328 | 190200 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 31 | 20240328 | 190100 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 32 | 20240328 | 190000 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 40662 |
| 33 | 20240328 | 185900 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 34 | 20240328 | 185800 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 35 | 20240328 | 185700 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 36 | 20240328 | 185600 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 37 | 20240328 | 185500 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 38 | 20240328 | 185400 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 39 | 20240328 | 185300 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 40 | 20240328 | 185200 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 41 | 20240328 | 185100 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 42 | 20240328 | 185000 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 43 | 20240328 | 184900 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 44 | 20240328 | 184800 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 45 | 20240328 | 184700 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 46 | 20240328 | 184600 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 47 | 20240328 | 184500 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 48 | 20240328 | 184400 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 49 | 20240328 | 184300 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 50 | 20240328 | 184200 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 51 | 20240328 | 184100 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 52 | 20240328 | 184000 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 53 | 20240328 | 183900 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 54 | 20240328 | 183800 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 55 | 20240328 | 183700 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 56 | 20240328 | 183600 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 57 | 20240328 | 183500 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 58 | 20240328 | 183400 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 59 | 20240328 | 183300 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 60 | 20240328 | 183200 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 61 | 20240328 | 183100 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 62 | 20240328 | 183000 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 40662 |
| 63 | 20240328 | 182900 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 64 | 20240328 | 182800 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 65 | 20240328 | 182700 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 66 | 20240328 | 182600 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 67 | 20240328 | 182500 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 68 | 20240328 | 182400 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 69 | 20240328 | 182300 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 70 | 20240328 | 182200 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 71 | 20240328 | 182100 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 72 | 20240328 | 182000 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 73 | 20240328 | 181900 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 74 | 20240328 | 181800 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 75 | 20240328 | 181700 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 76 | 20240328 | 181600 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 77 | 20240328 | 181500 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 78 | 20240328 | 181400 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 79 | 20240328 | 181300 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 80 | 20240328 | 181200 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 81 | 20240328 | 181100 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 82 | 20240328 | 181000 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 83 | 20240328 | 180900 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 84 | 20240328 | 180800 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 85 | 20240328 | 180700 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 86 | 20240328 | 180600 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 87 | 20240328 | 180500 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 88 | 20240328 | 180400 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 89 | 20240328 | 180300 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 90 | 20240328 | 180200 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 91 | 20240328 | 180100 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 92 | 20240328 | 180000 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 40662 |
| 93 | 20240328 | 175900 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 94 | 20240328 | 175800 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 95 | 20240328 | 175700 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 96 | 20240328 | 175600 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 97 | 20240328 | 175500 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 98 | 20240328 | 175400 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 99 | 20240328 | 175300 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 100 | 20240328 | 175200 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 101 | 20240328 | 175100 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 102 | 20240328 | 175000 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 103 | 20240328 | 174900 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 104 | 20240328 | 174800 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 105 | 20240328 | 174700 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 106 | 20240328 | 174600 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 107 | 20240328 | 174500 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 108 | 20240328 | 174400 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 109 | 20240328 | 174300 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 110 | 20240328 | 174200 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 111 | 20240328 | 174100 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 112 | 20240328 | 174000 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 113 | 20240328 | 173900 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 114 | 20240328 | 173800 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 115 | 20240328 | 173700 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 116 | 20240328 | 173600 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 117 | 20240328 | 173500 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 118 | 20240328 | 173400 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 119 | 20240328 | 173300 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 120 | 20240328 | 173200 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 121 | 20240328 | 173100 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 122 | 20240328 | 173000 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 40662 |
| 123 | 20240328 | 172900 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 124 | 20240328 | 172800 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 125 | 20240328 | 172700 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 126 | 20240328 | 172600 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 127 | 20240328 | 172500 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 128 | 20240328 | 172400 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 129 | 20240328 | 172300 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 130 | 20240328 | 172200 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 131 | 20240328 | 172100 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 132 | 20240328 | 172000 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 133 | 20240328 | 171900 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 134 | 20240328 | 171800 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 135 | 20240328 | 171700 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 136 | 20240328 | 171600 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 137 | 20240328 | 171500 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 138 | 20240328 | 171400 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 139 | 20240328 | 171300 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 140 | 20240328 | 171200 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 141 | 20240328 | 171100 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 142 | 20240328 | 171000 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 143 | 20240328 | 170900 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 144 | 20240328 | 170800 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 145 | 20240328 | 170700 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 146 | 20240328 | 170600 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 147 | 20240328 | 170500 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 148 | 20240328 | 170400 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 149 | 20240328 | 170300 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 150 | 20240328 | 170200 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 151 | 20240328 | 170100 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 152 | 20240328 | 170000 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 40662 |
| 153 | 20240328 | 165900 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 154 | 20240328 | 165800 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 155 | 20240328 | 165700 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 156 | 20240328 | 165600 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 157 | 20240328 | 165500 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 158 | 20240328 | 165400 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 159 | 20240328 | 165300 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 160 | 20240328 | 165200 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 161 | 20240328 | 165100 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 162 | 20240328 | 165000 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 163 | 20240328 | 164900 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 164 | 20240328 | 164800 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 165 | 20240328 | 164700 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 166 | 20240328 | 164600 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 167 | 20240328 | 164500 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 168 | 20240328 | 164400 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 169 | 20240328 | 164300 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 170 | 20240328 | 164200 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 171 | 20240328 | 164100 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 172 | 20240328 | 164000 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 173 | 20240328 | 163900 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 174 | 20240328 | 163800 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 175 | 20240328 | 163700 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 176 | 20240328 | 163600 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 177 | 20240328 | 163500 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 178 | 20240328 | 163400 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 179 | 20240328 | 163300 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 180 | 20240328 | 163200 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 181 | 20240328 | 163100 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 182 | 20240328 | 163000 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 40662 |
| 183 | 20240328 | 162900 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 184 | 20240328 | 162800 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 185 | 20240328 | 162700 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 186 | 20240328 | 162600 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 187 | 20240328 | 162500 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 188 | 20240328 | 162400 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 189 | 20240328 | 162300 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 190 | 20240328 | 162200 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 191 | 20240328 | 162100 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 192 | 20240328 | 162000 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 193 | 20240328 | 161900 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 194 | 20240328 | 161800 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 195 | 20240328 | 161700 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 196 | 20240328 | 161600 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 197 | 20240328 | 161500 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 198 | 20240328 | 161400 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 199 | 20240328 | 161300 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 200 | 20240328 | 161200 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 201 | 20240328 | 161100 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 202 | 20240328 | 161000 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 203 | 20240328 | 160900 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 204 | 20240328 | 160800 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 205 | 20240328 | 160700 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 206 | 20240328 | 160600 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 207 | 20240328 | 160500 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 208 | 20240328 | 160400 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 209 | 20240328 | 160300 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 210 | 20240328 | 160200 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 211 | 20240328 | 160100 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 212 | 20240328 | 160000 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 40662 |
| 213 | 20240328 | 155900 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 214 | 20240328 | 155800 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 215 | 20240328 | 155700 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 216 | 20240328 | 155600 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 217 | 20240328 | 155500 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 218 | 20240328 | 155400 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 219 | 20240328 | 155300 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 220 | 20240328 | 155200 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 221 | 20240328 | 155100 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 222 | 20240328 | 155000 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 223 | 20240328 | 154900 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 224 | 20240328 | 154800 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 225 | 20240328 | 154700 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 226 | 20240328 | 154600 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 227 | 20240328 | 154500 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 228 | 20240328 | 154400 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 229 | 20240328 | 154300 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 230 | 20240328 | 154200 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 231 | 20240328 | 154100 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 232 | 20240328 | 154000 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 233 | 20240328 | 153900 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 234 | 20240328 | 153800 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 235 | 20240328 | 153700 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 236 | 20240328 | 153600 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 237 | 20240328 | 153500 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 238 | 20240328 | 153400 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 239 | 20240328 | 153300 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 240 | 20240328 | 153200 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 241 | 20240328 | 153100 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 242 | 20240328 | 153000 | 72642526200 | 183800 | 183800 | 183800 | 183800 | 81324 |
| 243 | 20240328 | 152900 | 65168850600 | 184200 | 184200 | 184200 | 184200 | 0 |
| 244 | 20240328 | 152800 | 65168850600 | 184200 | 184200 | 184200 | 184200 | 0 |
| 245 | 20240328 | 152700 | 65168850600 | 184200 | 184200 | 184200 | 184200 | 0 |
| 246 | 20240328 | 152600 | 65168850600 | 184200 | 184200 | 184200 | 184200 | 0 |
| 247 | 20240328 | 152500 | 65168850600 | 184200 | 184200 | 184200 | 184200 | 0 |
| 248 | 20240328 | 152400 | 65168850600 | 184200 | 184200 | 184200 | 184200 | 0 |
| 249 | 20240328 | 152300 | 65168850600 | 184200 | 184200 | 184200 | 184200 | 0 |
| 250 | 20240328 | 152200 | 65168850600 | 184200 | 184200 | 184200 | 184200 | 0 |
| 251 | 20240328 | 152100 | 65168850600 | 184200 | 184200 | 184200 | 184200 | 0 |
| 252 | 20240328 | 152000 | 65168850600 | 184200 | 184200 | 184200 | 184200 | 0 |
| 253 | 20240328 | 151900 | 65168850600 | 184200 | 184000 | 184300 | 184000 | 1656 |
| 254 | 20240328 | 151800 | 64863935800 | 184100 | 184100 | 184200 | 184000 | 907 |
| 255 | 20240328 | 151700 | 64696987800 | 184100 | 184200 | 184200 | 184100 | 1623 |
| 256 | 20240328 | 151600 | 64398168800 | 184100 | 184200 | 184200 | 184100 | 624 |
| 257 | 20240328 | 151500 | 64283247800 | 184200 | 184200 | 184200 | 184000 | 1548 |
| 258 | 20240328 | 151400 | 63998190400 | 184300 | 184200 | 184300 | 184200 | 226 |
| 259 | 20240328 | 151300 | 63956552200 | 184200 | 184100 | 184300 | 184100 | 2195 |
| 260 | 20240328 | 151200 | 63552306000 | 184100 | 184100 | 184200 | 184100 | 327 |
| 261 | 20240328 | 151100 | 63492077700 | 184100 | 184100 | 184200 | 184000 | 1049 |
| 262 | 20240328 | 151000 | 63298928500 | 184100 | 184200 | 184300 | 184000 | 1579 |
| 263 | 20240328 | 150900 | 63008150100 | 184300 | 184500 | 184500 | 184200 | 1432 |
| 264 | 20240328 | 150800 | 62744157800 | 184400 | 184500 | 184500 | 184400 | 467 |
| 265 | 20240328 | 150700 | 62658005800 | 184500 | 184400 | 184500 | 184300 | 227 |
| 266 | 20240328 | 150600 | 62616137200 | 184400 | 184300 | 184500 | 184200 | 1524 |
| 267 | 20240328 | 150500 | 62335147100 | 184300 | 184200 | 184400 | 184200 | 1465 |
| 268 | 20240328 | 150400 | 62065160400 | 184100 | 184200 | 184300 | 184100 | 2233 |
| 269 | 20240328 | 150300 | 61653888000 | 184100 | 184100 | 184200 | 184000 | 1213 |
| 270 | 20240328 | 150200 | 61430573000 | 184000 | 184100 | 184200 | 184000 | 3399 |
| 271 | 20240328 | 150100 | 60804814700 | 184100 | 184000 | 184100 | 184000 | 1049 |
| 272 | 20240328 | 150000 | 60611717600 | 184000 | 184000 | 184100 | 184000 | 1556 |
| 273 | 20240328 | 145900 | 60325401400 | 184000 | 184200 | 184200 | 184000 | 1565 |
| 274 | 20240328 | 145800 | 60037270200 | 184200 | 184200 | 184200 | 184100 | 376 |
| 275 | 20240328 | 145700 | 59968022200 | 184100 | 184200 | 184200 | 184100 | 370 |
| 276 | 20240328 | 145600 | 59899887800 | 184100 | 184100 | 184100 | 184000 | 508 |
| 277 | 20240328 | 145500 | 59806375500 | 184000 | 184100 | 184200 | 184000 | 953 |
| 278 | 20240328 | 145400 | 59630912800 | 184200 | 184100 | 184200 | 184100 | 1251 |
| 279 | 20240328 | 145300 | 59400570700 | 184200 | 184100 | 184200 | 184100 | 495 |
| 280 | 20240328 | 145200 | 59309416400 | 184200 | 184100 | 184200 | 184000 | 971 |
| 281 | 20240328 | 145100 | 59130644800 | 184100 | 184100 | 184300 | 184100 | 1618 |
| 282 | 20240328 | 145000 | 58832617100 | 184000 | 184100 | 184200 | 184000 | 841 |
| 283 | 20240328 | 144900 | 58677784800 | 184000 | 184200 | 184200 | 184000 | 900 |
| 284 | 20240328 | 144800 | 58512082100 | 184200 | 184200 | 184300 | 184100 | 889 |
| 285 | 20240328 | 144700 | 58348376800 | 184300 | 184300 | 184300 | 184200 | 324 |
| 286 | 20240328 | 144600 | 58288678700 | 184300 | 184300 | 184300 | 184200 | 793 |
| 287 | 20240328 | 144500 | 58142580900 | 184300 | 184300 | 184400 | 184200 | 725 |
| 288 | 20240328 | 144400 | 58008989700 | 184300 | 184500 | 184500 | 184200 | 848 |
| 289 | 20240328 | 144300 | 57852678700 | 184500 | 184300 | 184500 | 184200 | 1504 |
| 290 | 20240328 | 144200 | 57575454100 | 184400 | 184400 | 184500 | 184300 | 238 |
| 291 | 20240328 | 144100 | 57531570200 | 184300 | 184500 | 184600 | 184300 | 951 |
| 292 | 20240328 | 144000 | 57356220800 | 184600 | 184400 | 184600 | 184400 | 715 |
| 293 | 20240328 | 143900 | 57224294500 | 184400 | 184500 | 184600 | 184400 | 408 |
| 294 | 20240328 | 143800 | 57149003300 | 184600 | 184600 | 184600 | 184500 | 138 |
| 295 | 20240328 | 143700 | 57123533500 | 184500 | 184600 | 184600 | 184500 | 991 |
| 296 | 20240328 | 143600 | 56940657000 | 184500 | 184600 | 184600 | 184500 | 308 |
| 297 | 20240328 | 143500 | 56883811400 | 184500 | 184600 | 184700 | 184500 | 1341 |
| 298 | 20240328 | 143400 | 56636253700 | 184700 | 184600 | 184700 | 184600 | 161 |
| 299 | 20240328 | 143300 | 56606525100 | 184700 | 184700 | 184700 | 184600 | 142 |
| 300 | 20240328 | 143200 | 56580301300 | 184700 | 184400 | 184700 | 184400 | 709 |
| 301 | 20240328 | 143100 | 56449446400 | 184500 | 184400 | 184500 | 184400 | 364 |
| 302 | 20240328 | 143000 | 56382305100 | 184400 | 184500 | 184500 | 184400 | 369 |
| 303 | 20240328 | 142900 | 56314251800 | 184500 | 184600 | 184600 | 184500 | 1099 |
| 304 | 20240328 | 142800 | 56111452100 | 184500 | 184600 | 184600 | 184500 | 272 |
| 305 | 20240328 | 142700 | 56061245900 | 184600 | 184500 | 184600 | 184500 | 528 |
| 306 | 20240328 | 142600 | 55963786400 | 184600 | 184600 | 184700 | 184500 | 405 |
| 307 | 20240328 | 142500 | 55889026200 | 184600 | 184600 | 184700 | 184500 | 983 |
| 308 | 20240328 | 142400 | 55707571200 | 184600 | 184500 | 184600 | 184500 | 597 |
| 309 | 20240328 | 142300 | 55597367700 | 184500 | 184500 | 184600 | 184500 | 351 |
| 310 | 20240328 | 142200 | 55532581200 | 184600 | 184500 | 184600 | 184400 | 350 |
| 311 | 20240328 | 142100 | 55468003700 | 184500 | 184600 | 184600 | 184500 | 759 |
| 312 | 20240328 | 142000 | 55327927700 | 184600 | 184500 | 184600 | 184500 | 369 |
| 313 | 20240328 | 141900 | 55259824300 | 184500 | 184600 | 184600 | 184500 | 328 |
| 314 | 20240328 | 141800 | 55199290000 | 184600 | 184800 | 184800 | 184600 | 574 |
| 315 | 20240328 | 141700 | 55093250200 | 184800 | 184700 | 184800 | 184600 | 610 |
| 316 | 20240328 | 141600 | 54980563900 | 184600 | 184400 | 184600 | 184400 | 534 |
| 317 | 20240328 | 141500 | 54882006400 | 184400 | 184400 | 184500 | 184400 | 86 |
| 318 | 20240328 | 141400 | 54866141600 | 184400 | 184400 | 184500 | 184400 | 341 |
| 319 | 20240328 | 141300 | 54803240500 | 184500 | 184400 | 184500 | 184300 | 452 |
| 320 | 20240328 | 141200 | 54719863600 | 184400 | 184300 | 184500 | 184300 | 698 |
| 321 | 20240328 | 141100 | 54591160000 | 184300 | 184300 | 184400 | 184300 | 855 |
| 322 | 20240328 | 141000 | 54433571800 | 184300 | 184400 | 184500 | 184300 | 675 |
| 323 | 20240328 | 140900 | 54309082600 | 184400 | 184500 | 184500 | 184300 | 297 |
| 324 | 20240328 | 140800 | 54254317800 | 184400 | 184500 | 184500 | 184300 | 489 |
| 325 | 20240328 | 140700 | 54164143800 | 184500 | 184500 | 184500 | 184400 | 288 |
| 326 | 20240328 | 140600 | 54111030800 | 184500 | 184400 | 184500 | 184400 | 620 |
| 327 | 20240328 | 140500 | 53996669100 | 184500 | 184600 | 184600 | 184400 | 277 |
| 328 | 20240328 | 140400 | 53945565300 | 184500 | 184500 | 184700 | 184400 | 470 |
| 329 | 20240328 | 140300 | 53858847300 | 184500 | 184500 | 184900 | 184400 | 871 |
| 330 | 20240328 | 140200 | 53698093700 | 184500 | 184500 | 184700 | 184400 | 1421 |
| 331 | 20240328 | 140100 | 53435845500 | 184500 | 184700 | 184800 | 184400 | 981 |
| 332 | 20240328 | 140000 | 53254743100 | 184800 | 184900 | 184900 | 184700 | 216 |
| 333 | 20240328 | 135900 | 53214825300 | 184800 | 184900 | 184900 | 184800 | 475 |
| 334 | 20240328 | 135800 | 53127011600 | 184700 | 185100 | 185100 | 184700 | 1679 |
| 335 | 20240328 | 135700 | 52816681700 | 185100 | 185200 | 185200 | 185100 | 480 |
| 336 | 20240328 | 135600 | 52727820000 | 185100 | 185200 | 185200 | 185100 | 356 |
| 337 | 20240328 | 135500 | 52661892400 | 185200 | 185000 | 185200 | 185000 | 865 |
| 338 | 20240328 | 135400 | 52501782700 | 185100 | 185100 | 185100 | 185000 | 429 |
| 339 | 20240328 | 135300 | 52422386000 | 185000 | 185100 | 185200 | 185000 | 679 |
| 340 | 20240328 | 135200 | 52296695700 | 185100 | 185000 | 185200 | 185000 | 449 |
| 341 | 20240328 | 135100 | 52213591200 | 185100 | 185000 | 185100 | 184900 | 706 |
| 342 | 20240328 | 135000 | 52082987800 | 185000 | 184700 | 185000 | 184600 | 952 |
| 343 | 20240328 | 134900 | 51907094300 | 184600 | 184800 | 184800 | 184600 | 530 |
| 344 | 20240328 | 134800 | 51809221500 | 184800 | 184700 | 184800 | 184700 | 587 |
| 345 | 20240328 | 134700 | 51700765800 | 184800 | 184800 | 184800 | 184700 | 141 |
| 346 | 20240328 | 134600 | 51674719500 | 184800 | 184600 | 184800 | 184600 | 396 |
| 347 | 20240328 | 134500 | 51601584800 | 184600 | 184800 | 184800 | 184600 | 347 |
| 348 | 20240328 | 134400 | 51537486100 | 184800 | 184700 | 184800 | 184600 | 370 |
| 349 | 20240328 | 134300 | 51469136400 | 184600 | 184800 | 184900 | 184600 | 479 |
| 350 | 20240328 | 134200 | 51380677100 | 184800 | 184900 | 184900 | 184700 | 552 |
| 351 | 20240328 | 134100 | 51278695600 | 184900 | 184800 | 184900 | 184700 | 456 |
| 352 | 20240328 | 134000 | 51194421300 | 184800 | 184700 | 184900 | 184700 | 467 |
| 353 | 20240328 | 133900 | 51108104400 | 184700 | 184700 | 184800 | 184700 | 459 |
| 354 | 20240328 | 133800 | 51023304700 | 184800 | 184700 | 184800 | 184700 | 85 |
| 355 | 20240328 | 133700 | 51007597000 | 184800 | 184700 | 184900 | 184700 | 494 |
| 356 | 20240328 | 133600 | 50916334500 | 184800 | 184800 | 184800 | 184600 | 230 |
| 357 | 20240328 | 133500 | 50873853100 | 184800 | 185100 | 185200 | 184400 | 1658 |
| 358 | 20240328 | 133400 | 50567582300 | 185200 | 185000 | 185200 | 185000 | 452 |
| 359 | 20240328 | 133300 | 50483925700 | 185000 | 185100 | 185100 | 184900 | 1105 |
| 360 | 20240328 | 133200 | 50279503000 | 185000 | 185300 | 185300 | 185000 | 1192 |
| 361 | 20240328 | 133100 | 50058832800 | 185300 | 185300 | 185400 | 185200 | 275 |
| 362 | 20240328 | 133000 | 50007876800 | 185400 | 185400 | 185400 | 185300 | 511 |
| 363 | 20240328 | 132900 | 49913169900 | 185300 | 185300 | 185400 | 185200 | 798 |
| 364 | 20240328 | 132800 | 49765281500 | 185300 | 185100 | 185300 | 185100 | 485 |
| 365 | 20240328 | 132700 | 49675456300 | 185200 | 185000 | 185200 | 184900 | 1010 |
| 366 | 20240328 | 132600 | 49488549400 | 185000 | 184900 | 185000 | 184900 | 557 |
| 367 | 20240328 | 132500 | 49385524200 | 184900 | 184700 | 185000 | 184700 | 976 |
| 368 | 20240328 | 132400 | 49205127600 | 184800 | 184800 | 184800 | 184700 | 398 |
| 369 | 20240328 | 132300 | 49131609100 | 184700 | 184800 | 184800 | 184600 | 239 |
| 370 | 20240328 | 132200 | 49087458200 | 184800 | 184400 | 184800 | 184400 | 1532 |
| 371 | 20240328 | 132100 | 48804635600 | 184500 | 184500 | 184500 | 184400 | 244 |
| 372 | 20240328 | 132000 | 48759620400 | 184400 | 184300 | 184500 | 184300 | 612 |
| 373 | 20240328 | 131900 | 48646766700 | 184300 | 184200 | 184400 | 184100 | 405 |
| 374 | 20240328 | 131800 | 48572129600 | 184100 | 184200 | 184200 | 184100 | 157 |
| 375 | 20240328 | 131700 | 48543212500 | 184200 | 184300 | 184300 | 183800 | 2621 |
| 376 | 20240328 | 131600 | 48060826100 | 184200 | 184400 | 184400 | 184200 | 563 |
| 377 | 20240328 | 131500 | 47957090100 | 184400 | 184300 | 184400 | 184200 | 1639 |
| 378 | 20240328 | 131400 | 47655023900 | 184300 | 184500 | 184500 | 184300 | 546 |
| 379 | 20240328 | 131300 | 47554325900 | 184400 | 184300 | 184400 | 184300 | 662 |
| 380 | 20240328 | 131200 | 47432261200 | 184400 | 184200 | 184400 | 184200 | 380 |
| 381 | 20240328 | 131100 | 47362223500 | 184300 | 184200 | 184300 | 184200 | 453 |
| 382 | 20240328 | 131000 | 47278755500 | 184200 | 184300 | 184300 | 184200 | 1300 |
| 383 | 20240328 | 130900 | 47039245000 | 184200 | 184100 | 184200 | 184100 | 793 |
| 384 | 20240328 | 130800 | 46893201700 | 184100 | 184000 | 184200 | 184000 | 412 |
| 385 | 20240328 | 130700 | 46817350700 | 184200 | 183900 | 184200 | 183900 | 760 |
| 386 | 20240328 | 130600 | 46677518500 | 183900 | 184000 | 184100 | 183800 | 928 |
| 387 | 20240328 | 130500 | 46506823900 | 184100 | 184300 | 184400 | 184000 | 2598 |
| 388 | 20240328 | 130400 | 46028478000 | 184300 | 184400 | 184400 | 184300 | 979 |
| 389 | 20240328 | 130300 | 45848010800 | 184400 | 184500 | 184600 | 184300 | 645 |
| 390 | 20240328 | 130200 | 45729048600 | 184600 | 184400 | 184600 | 184400 | 884 |
| 391 | 20240328 | 130100 | 45565952700 | 184400 | 184400 | 184500 | 184400 | 334 |
| 392 | 20240328 | 130000 | 45504352800 | 184400 | 184500 | 184500 | 184400 | 754 |
| 393 | 20240328 | 125900 | 45365284000 | 184500 | 184500 | 184500 | 184400 | 812 |
| 394 | 20240328 | 125800 | 45215486800 | 184500 | 184200 | 184500 | 184200 | 734 |
| 395 | 20240328 | 125700 | 45080208800 | 184200 | 184300 | 184300 | 184200 | 655 |
| 396 | 20240328 | 125600 | 44959540100 | 184400 | 184400 | 184400 | 184300 | 1270 |
| 397 | 20240328 | 125500 | 44725420700 | 184500 | 184600 | 184700 | 184400 | 1173 |
| 398 | 20240328 | 125400 | 44508972700 | 184600 | 184700 | 184800 | 184600 | 486 |
| 399 | 20240328 | 125300 | 44419237800 | 184700 | 184700 | 184800 | 184600 | 537 |
| 400 | 20240328 | 125200 | 44320068200 | 184600 | 184700 | 184800 | 184600 | 702 |
| 401 | 20240328 | 125100 | 44190399400 | 184700 | 184900 | 184900 | 184700 | 305 |
| 402 | 20240328 | 125000 | 44134026800 | 184900 | 184800 | 184900 | 184800 | 100 |
| 403 | 20240328 | 124900 | 44115544300 | 184800 | 184900 | 184900 | 184700 | 710 |
| 404 | 20240328 | 124800 | 43984337900 | 184800 | 185100 | 185100 | 184700 | 323 |
| 405 | 20240328 | 124700 | 43924625000 | 185100 | 185100 | 185200 | 184700 | 354 |
| 406 | 20240328 | 124600 | 43859179000 | 185100 | 184700 | 185100 | 184600 | 589 |
| 407 | 20240328 | 124500 | 43750296300 | 184800 | 184800 | 184800 | 184600 | 611 |
| 408 | 20240328 | 124400 | 43637447600 | 184700 | 184900 | 185000 | 184700 | 786 |
| 409 | 20240328 | 124300 | 43492191300 | 184900 | 184800 | 185000 | 184700 | 479 |
| 410 | 20240328 | 124200 | 43403677600 | 184800 | 184800 | 184900 | 184700 | 560 |
| 411 | 20240328 | 124100 | 43300179300 | 184800 | 185100 | 185200 | 184800 | 1916 |
| 412 | 20240328 | 124000 | 42945754000 | 185200 | 185200 | 185300 | 185100 | 341 |
| 413 | 20240328 | 123900 | 42882600500 | 185200 | 185400 | 185400 | 185200 | 503 |
| 414 | 20240328 | 123800 | 42789398900 | 185400 | 185300 | 185400 | 185200 | 1075 |
| 415 | 20240328 | 123700 | 42590224700 | 185300 | 185300 | 185300 | 185200 | 244 |
| 416 | 20240328 | 123600 | 42545016800 | 185300 | 185200 | 185300 | 185200 | 143 |
| 417 | 20240328 | 123500 | 42518523300 | 185300 | 185400 | 185500 | 185300 | 549 |
| 418 | 20240328 | 123400 | 42416773500 | 185300 | 185400 | 185500 | 185200 | 964 |
| 419 | 20240328 | 123300 | 42238098400 | 185400 | 185500 | 185600 | 185400 | 428 |
| 420 | 20240328 | 123200 | 42158703000 | 185600 | 185600 | 185600 | 185500 | 211 |
| 421 | 20240328 | 123100 | 42119542000 | 185600 | 185800 | 185800 | 185600 | 768 |
| 422 | 20240328 | 123000 | 41976939400 | 185700 | 185900 | 185900 | 185700 | 1303 |
| 423 | 20240328 | 122900 | 41734816000 | 185800 | 185900 | 186000 | 185800 | 735 |
| 424 | 20240328 | 122800 | 41598202000 | 185900 | 185800 | 186000 | 185800 | 379 |
| 425 | 20240328 | 122700 | 41527746200 | 185800 | 185900 | 186000 | 185800 | 558 |
| 426 | 20240328 | 122600 | 41423993600 | 185900 | 185900 | 186000 | 185800 | 834 |
| 427 | 20240328 | 122500 | 41268933800 | 185900 | 185900 | 185900 | 185800 | 182 |
| 428 | 20240328 | 122400 | 41235100400 | 186000 | 185800 | 186000 | 185800 | 700 |
| 429 | 20240328 | 122300 | 41104955600 | 185900 | 185900 | 185900 | 185800 | 368 |
| 430 | 20240328 | 122200 | 41036551700 | 185900 | 185900 | 185900 | 185800 | 318 |
| 431 | 20240328 | 122100 | 40977447300 | 185900 | 186000 | 186000 | 185800 | 1626 |
| 432 | 20240328 | 122000 | 40675081000 | 186000 | 186000 | 186000 | 185900 | 829 |
| 433 | 20240328 | 121900 | 40520908500 | 185900 | 185900 | 186000 | 185900 | 242 |
| 434 | 20240328 | 121800 | 40475910400 | 185900 | 185900 | 186000 | 185900 | 356 |
| 435 | 20240328 | 121700 | 40409713600 | 185900 | 185900 | 186000 | 185800 | 250 |
| 436 | 20240328 | 121600 | 40363238300 | 185900 | 185800 | 186000 | 185800 | 581 |
| 437 | 20240328 | 121500 | 40255229400 | 185800 | 185700 | 186000 | 185700 | 2608 |
| 438 | 20240328 | 121400 | 39770470400 | 185700 | 185600 | 185700 | 185600 | 217 |
| 439 | 20240328 | 121300 | 39730179000 | 185600 | 185600 | 185700 | 185500 | 388 |
| 440 | 20240328 | 121200 | 39658136300 | 185500 | 185600 | 185700 | 185500 | 1302 |
| 441 | 20240328 | 121100 | 39416550000 | 185600 | 185500 | 185700 | 185500 | 276 |
| 442 | 20240328 | 121000 | 39365328900 | 185500 | 185600 | 185600 | 185500 | 201 |
| 443 | 20240328 | 120900 | 39328040200 | 185500 | 185600 | 185700 | 185500 | 561 |
| 444 | 20240328 | 120800 | 39223914000 | 185600 | 185600 | 185700 | 185500 | 1169 |
| 445 | 20240328 | 120700 | 39006944100 | 185500 | 185600 | 185700 | 185500 | 459 |
| 446 | 20240328 | 120600 | 38921770600 | 185700 | 185800 | 185800 | 185700 | 509 |
| 447 | 20240328 | 120500 | 38827231200 | 185800 | 185800 | 185900 | 185700 | 341 |
| 448 | 20240328 | 120400 | 38763872600 | 185800 | 185600 | 185800 | 185600 | 589 |
| 449 | 20240328 | 120300 | 38654483800 | 185600 | 185900 | 185900 | 185600 | 669 |
| 450 | 20240328 | 120200 | 38530184700 | 186000 | 185900 | 186000 | 185900 | 275 |
| 451 | 20240328 | 120100 | 38479055200 | 185900 | 185900 | 186000 | 185900 | 663 |
| 452 | 20240328 | 120000 | 38355763500 | 185900 | 186000 | 186000 | 185900 | 559 |
| 453 | 20240328 | 115900 | 38251807300 | 186000 | 186100 | 186100 | 186000 | 359 |
| 454 | 20240328 | 115800 | 38185011000 | 186100 | 186000 | 186100 | 186000 | 471 |
| 455 | 20240328 | 115700 | 38097396400 | 185900 | 186000 | 186000 | 185900 | 303 |
| 456 | 20240328 | 115600 | 38041040300 | 186000 | 186000 | 186100 | 185900 | 554 |
| 457 | 20240328 | 115500 | 37937994600 | 186000 | 186200 | 186300 | 186000 | 1376 |
| 458 | 20240328 | 115400 | 37681881500 | 186300 | 186200 | 186300 | 186100 | 1929 |
| 459 | 20240328 | 115300 | 37322652700 | 186100 | 186200 | 186200 | 186100 | 220 |
| 460 | 20240328 | 115200 | 37281693400 | 186100 | 186100 | 186200 | 186000 | 1092 |
| 461 | 20240328 | 115100 | 37078473900 | 186000 | 186000 | 186100 | 186000 | 1130 |
| 462 | 20240328 | 115000 | 36868252100 | 186000 | 186000 | 186000 | 185900 | 3746 |
| 463 | 20240328 | 114900 | 36171519800 | 185900 | 185900 | 186000 | 185900 | 264 |
| 464 | 20240328 | 114800 | 36122440000 | 185900 | 186000 | 186000 | 185900 | 545 |
| 465 | 20240328 | 114700 | 36021102200 | 185900 | 186000 | 186000 | 185900 | 492 |
| 466 | 20240328 | 114600 | 35929619700 | 186000 | 185900 | 186000 | 185900 | 468 |
| 467 | 20240328 | 114500 | 35842588600 | 186000 | 185900 | 186000 | 185800 | 331 |
| 468 | 20240328 | 114400 | 35781050400 | 185900 | 186000 | 186000 | 185900 | 1067 |
| 469 | 20240328 | 114300 | 35582683400 | 185900 | 185900 | 186000 | 185900 | 2666 |
| 470 | 20240328 | 114200 | 35087019400 | 185900 | 185800 | 185900 | 185800 | 649 |
| 471 | 20240328 | 114100 | 34966390000 | 185800 | 185900 | 185900 | 185800 | 850 |
| 472 | 20240328 | 114000 | 34808420700 | 185900 | 185600 | 185900 | 185600 | 2657 |
| 473 | 20240328 | 113900 | 34314826400 | 185700 | 185600 | 185700 | 185600 | 2429 |
| 474 | 20240328 | 113800 | 33863937200 | 185500 | 185500 | 185600 | 185500 | 172 |
| 475 | 20240328 | 113700 | 33832023000 | 185500 | 185600 | 185600 | 185500 | 185 |
| 476 | 20240328 | 113600 | 33797693800 | 185500 | 185500 | 185700 | 185500 | 850 |
| 477 | 20240328 | 113500 | 33639933800 | 185600 | 185500 | 185600 | 185500 | 742 |
| 478 | 20240328 | 113400 | 33502223500 | 185500 | 185500 | 185600 | 185400 | 551 |
| 479 | 20240328 | 113300 | 33400017300 | 185400 | 185400 | 185500 | 185300 | 462 |
| 480 | 20240328 | 113200 | 33314362300 | 185300 | 185400 | 185400 | 185300 | 282 |
| 481 | 20240328 | 113100 | 33262081400 | 185300 | 185300 | 185400 | 185200 | 572 |
| 482 | 20240328 | 113000 | 33156105000 | 185400 | 185400 | 185400 | 185300 | 155 |
| 483 | 20240328 | 112900 | 33127373500 | 185400 | 185400 | 185400 | 185300 | 154 |
| 484 | 20240328 | 112800 | 33098829900 | 185300 | 185300 | 185500 | 185300 | 380 |
| 485 | 20240328 | 112700 | 33028378100 | 185300 | 185400 | 185500 | 185300 | 160 |
| 486 | 20240328 | 112600 | 32998713400 | 185400 | 185500 | 185500 | 185400 | 458 |
| 487 | 20240328 | 112500 | 32913783100 | 185500 | 185500 | 185600 | 185400 | 853 |
| 488 | 20240328 | 112400 | 32755542000 | 185500 | 185600 | 185600 | 185500 | 661 |
| 489 | 20240328 | 112300 | 32632880300 | 185600 | 185600 | 185700 | 185500 | 320 |
| 490 | 20240328 | 112200 | 32573486400 | 185700 | 185600 | 185700 | 185500 | 783 |
| 491 | 20240328 | 112100 | 32428111400 | 185600 | 185800 | 185800 | 185500 | 1202 |
| 492 | 20240328 | 112000 | 32204942900 | 185700 | 185700 | 185800 | 185700 | 1288 |
| 493 | 20240328 | 111900 | 31965756100 | 185700 | 185700 | 185800 | 185700 | 1483 |
| 494 | 20240328 | 111800 | 31690341100 | 185700 | 185600 | 185700 | 185600 | 2393 |
| 495 | 20240328 | 111700 | 31245968800 | 185600 | 185500 | 185700 | 185400 | 2733 |
| 496 | 20240328 | 111600 | 30738836800 | 185400 | 185400 | 185500 | 185300 | 1427 |
| 497 | 20240328 | 111500 | 30474203700 | 185400 | 185300 | 185400 | 185300 | 1663 |
| 498 | 20240328 | 111400 | 30165947200 | 185200 | 185300 | 185300 | 185200 | 382 |
| 499 | 20240328 | 111300 | 30095177300 | 185300 | 185200 | 185300 | 185100 | 708 |
| 500 | 20240328 | 111200 | 29964049600 | 185200 | 185200 | 185300 | 185100 | 1758 |
| 501 | 20240328 | 111100 | 29638466900 | 185200 | 185100 | 185200 | 185100 | 162 |
| 502 | 20240328 | 111000 | 29608472000 | 185100 | 185000 | 185100 | 184900 | 1194 |
| 503 | 20240328 | 110900 | 29387554200 | 185000 | 185200 | 185200 | 184900 | 733 |
| 504 | 20240328 | 110800 | 29251906200 | 185100 | 185200 | 185200 | 185100 | 501 |
| 505 | 20240328 | 110700 | 29159142100 | 185200 | 185200 | 185200 | 185100 | 383 |
| 506 | 20240328 | 110600 | 29088217100 | 185100 | 185200 | 185200 | 184900 | 696 |
| 507 | 20240328 | 110500 | 28959383700 | 185100 | 185200 | 185400 | 185100 | 1608 |
| 508 | 20240328 | 110400 | 28661461100 | 185200 | 184900 | 185300 | 184900 | 7738 |
| 509 | 20240328 | 110300 | 27229796200 | 184800 | 184700 | 184900 | 184700 | 1866 |
| 510 | 20240328 | 110200 | 26884944000 | 184700 | 184600 | 184800 | 184600 | 363 |
| 511 | 20240328 | 110100 | 26817876500 | 184700 | 184800 | 184800 | 184600 | 384 |
| 512 | 20240328 | 110000 | 26746952100 | 184700 | 184700 | 184800 | 184600 | 615 |
| 513 | 20240328 | 105900 | 26633359600 | 184700 | 184600 | 184800 | 184300 | 1620 |
| 514 | 20240328 | 105800 | 26334348200 | 184600 | 184600 | 184700 | 184600 | 561 |
| 515 | 20240328 | 105700 | 26230780500 | 184600 | 184500 | 184700 | 184500 | 433 |
| 516 | 20240328 | 105600 | 26150851500 | 184500 | 184700 | 184700 | 184500 | 508 |
| 517 | 20240328 | 105500 | 26057080800 | 184700 | 184700 | 184700 | 184600 | 403 |
| 518 | 20240328 | 105400 | 25982647700 | 184700 | 184700 | 184800 | 184600 | 843 |
| 519 | 20240328 | 105300 | 25826940300 | 184800 | 184800 | 184800 | 184700 | 187 |
| 520 | 20240328 | 105200 | 25792388100 | 184800 | 184800 | 184800 | 184700 | 322 |
| 521 | 20240328 | 105100 | 25732896900 | 184800 | 184700 | 184800 | 184600 | 2474 |
| 522 | 20240328 | 105000 | 25275919800 | 184700 | 184600 | 184700 | 184500 | 1183 |
| 523 | 20240328 | 104900 | 25057567200 | 184500 | 184500 | 184600 | 184500 | 261 |
| 524 | 20240328 | 104800 | 25009402200 | 184600 | 184500 | 184600 | 184400 | 275 |
| 525 | 20240328 | 104700 | 24958657900 | 184500 | 184400 | 184500 | 184300 | 510 |
| 526 | 20240328 | 104600 | 24864600700 | 184300 | 184500 | 184500 | 184300 | 231 |
| 527 | 20240328 | 104500 | 24821999800 | 184500 | 184500 | 184600 | 184400 | 98 |
| 528 | 20240328 | 104400 | 24803922300 | 184600 | 184400 | 184700 | 184400 | 2071 |
| 529 | 20240328 | 104300 | 24421758800 | 184300 | 184400 | 184400 | 184300 | 539 |
| 530 | 20240328 | 104200 | 24322384200 | 184400 | 184400 | 184500 | 184300 | 338 |
| 531 | 20240328 | 104100 | 24260064900 | 184500 | 184400 | 184500 | 184300 | 589 |
| 532 | 20240328 | 104000 | 24151455300 | 184300 | 184500 | 184600 | 184300 | 692 |
| 533 | 20240328 | 103900 | 24023831900 | 184600 | 184500 | 184600 | 184400 | 683 |
| 534 | 20240328 | 103800 | 23897766300 | 184500 | 184500 | 184700 | 184500 | 1237 |
| 535 | 20240328 | 103700 | 23669421900 | 184500 | 184400 | 184600 | 184400 | 747 |
| 536 | 20240328 | 103600 | 23531568500 | 184400 | 184300 | 184500 | 184300 | 1012 |
| 537 | 20240328 | 103500 | 23344949800 | 184400 | 184300 | 184400 | 184200 | 470 |
| 538 | 20240328 | 103400 | 23258340300 | 184300 | 184500 | 184500 | 184300 | 186 |
| 539 | 20240328 | 103300 | 23224055800 | 184500 | 184200 | 184600 | 184100 | 617 |
| 540 | 20240328 | 103200 | 23110319300 | 184200 | 184600 | 184600 | 184200 | 1272 |
| 541 | 20240328 | 103100 | 22875725500 | 184500 | 184800 | 184900 | 184500 | 1694 |
| 542 | 20240328 | 103000 | 22562864400 | 184800 | 184800 | 184900 | 184700 | 1483 |
| 543 | 20240328 | 102900 | 22288790500 | 184800 | 184500 | 184800 | 184500 | 809 |
| 544 | 20240328 | 102800 | 22139391000 | 184500 | 184500 | 184500 | 184400 | 2322 |
| 545 | 20240328 | 102700 | 21711003300 | 184500 | 184500 | 184500 | 184400 | 620 |
| 546 | 20240328 | 102600 | 21596617500 | 184400 | 184300 | 184400 | 184300 | 695 |
| 547 | 20240328 | 102500 | 21468490700 | 184300 | 184300 | 184400 | 184200 | 839 |
| 548 | 20240328 | 102400 | 21313886000 | 184400 | 184400 | 184500 | 184300 | 869 |
| 549 | 20240328 | 102300 | 21153641700 | 184400 | 184200 | 184400 | 184100 | 2459 |
| 550 | 20240328 | 102200 | 20700380500 | 184200 | 183700 | 184300 | 183600 | 9652 |
| 551 | 20240328 | 102100 | 18924686900 | 183600 | 183600 | 183700 | 183600 | 420 |
| 552 | 20240328 | 102000 | 18847542500 | 183600 | 183200 | 183700 | 183200 | 2883 |
| 553 | 20240328 | 101900 | 18318560900 | 183300 | 183300 | 183300 | 183200 | 270 |
| 554 | 20240328 | 101800 | 18269072800 | 183200 | 183200 | 183300 | 183000 | 803 |
| 555 | 20240328 | 101700 | 18122013600 | 183200 | 183100 | 183200 | 183000 | 601 |
| 556 | 20240328 | 101600 | 18011993500 | 183000 | 183000 | 183000 | 182900 | 809 |
| 557 | 20240328 | 101500 | 17863989300 | 183000 | 182900 | 183100 | 182800 | 445 |
| 558 | 20240328 | 101400 | 17782572100 | 183000 | 183000 | 183000 | 182900 | 387 |
| 559 | 20240328 | 101300 | 17711764800 | 182900 | 182900 | 182900 | 182800 | 1155 |
| 560 | 20240328 | 101200 | 17500588600 | 182900 | 183000 | 183000 | 182800 | 994 |
| 561 | 20240328 | 101100 | 17318790400 | 183000 | 183000 | 183000 | 182900 | 626 |
| 562 | 20240328 | 101000 | 17204257900 | 182900 | 183000 | 183000 | 182900 | 299 |
| 563 | 20240328 | 100900 | 17149553300 | 183000 | 183100 | 183200 | 182900 | 517 |
| 564 | 20240328 | 100800 | 17054898700 | 183100 | 183300 | 183300 | 183100 | 201 |
| 565 | 20240328 | 100700 | 17018067200 | 183300 | 183100 | 183300 | 182900 | 481 |
| 566 | 20240328 | 100600 | 16929994000 | 183000 | 183300 | 183300 | 183000 | 988 |
| 567 | 20240328 | 100500 | 16749112200 | 183200 | 183300 | 183300 | 183200 | 467 |
| 568 | 20240328 | 100400 | 16663556300 | 183200 | 183300 | 183300 | 183200 | 524 |
| 569 | 20240328 | 100300 | 16567546500 | 183200 | 183200 | 183300 | 183200 | 415 |
| 570 | 20240328 | 100200 | 16491483300 | 183300 | 183300 | 183300 | 183200 | 667 |
| 571 | 20240328 | 100100 | 16369241100 | 183200 | 183300 | 183400 | 183200 | 338 |
| 572 | 20240328 | 100000 | 16307303000 | 183400 | 183200 | 183400 | 183200 | 655 |
| 573 | 20240328 | 095900 | 16187254100 | 183300 | 183300 | 183300 | 183200 | 858 |
| 574 | 20240328 | 095800 | 16030039100 | 183300 | 183300 | 183400 | 183200 | 157 |
| 575 | 20240328 | 095700 | 16001259900 | 183300 | 183300 | 183400 | 183200 | 600 |
| 576 | 20240328 | 095600 | 15891269500 | 183300 | 183100 | 183400 | 183100 | 463 |
| 577 | 20240328 | 095500 | 15806428000 | 183200 | 183300 | 183300 | 183100 | 155 |
| 578 | 20240328 | 095400 | 15778031500 | 183200 | 183200 | 183300 | 183100 | 224 |
| 579 | 20240328 | 095300 | 15736995700 | 183100 | 183400 | 183400 | 183100 | 1089 |
| 580 | 20240328 | 095200 | 15537400200 | 183300 | 183300 | 183400 | 183300 | 485 |
| 581 | 20240328 | 095100 | 15448470200 | 183300 | 183300 | 183300 | 183100 | 331 |
| 582 | 20240328 | 095000 | 15387815800 | 183200 | 183300 | 183400 | 183200 | 612 |
| 583 | 20240328 | 094900 | 15275638000 | 183300 | 183100 | 183400 | 183000 | 641 |
| 584 | 20240328 | 094800 | 15158199100 | 183100 | 183100 | 183100 | 182900 | 1332 |
| 585 | 20240328 | 094700 | 14914366000 | 183100 | 183200 | 183200 | 183100 | 245 |
| 586 | 20240328 | 094600 | 14869502400 | 183100 | 183300 | 183400 | 183100 | 662 |
| 587 | 20240328 | 094500 | 14748200600 | 183400 | 183400 | 183400 | 183200 | 1391 |
| 588 | 20240328 | 094400 | 14493198200 | 183300 | 183000 | 183400 | 183000 | 1149 |
| 589 | 20240328 | 094300 | 14282641300 | 183000 | 182900 | 183000 | 182800 | 1563 |
| 590 | 20240328 | 094200 | 13996714800 | 182900 | 182800 | 182900 | 182800 | 1257 |
| 591 | 20240328 | 094100 | 13766821400 | 182900 | 182800 | 182900 | 182800 | 910 |
| 592 | 20240328 | 094000 | 13600432200 | 182800 | 182900 | 182900 | 182800 | 287 |
| 593 | 20240328 | 093900 | 13547962100 | 182900 | 182700 | 182900 | 182700 | 1602 |
| 594 | 20240328 | 093800 | 13255108300 | 182800 | 182800 | 182800 | 182700 | 1725 |
| 595 | 20240328 | 093700 | 12939792200 | 182800 | 182800 | 182800 | 182700 | 565 |
| 596 | 20240328 | 093600 | 12836545800 | 182800 | 182900 | 182900 | 182800 | 736 |
| 597 | 20240328 | 093500 | 12701997000 | 182800 | 182900 | 183000 | 182800 | 303 |
| 598 | 20240328 | 093400 | 12646571300 | 182900 | 182900 | 183000 | 182800 | 653 |
| 599 | 20240328 | 093300 | 12527134400 | 182800 | 182800 | 183100 | 182800 | 359 |
| 600 | 20240328 | 093200 | 12461492300 | 182800 | 183100 | 183200 | 182700 | 888 |
| 601 | 20240328 | 093100 | 12299097500 | 183100 | 182900 | 183200 | 182800 | 1089 |
| 602 | 20240328 | 093000 | 12099795700 | 182800 | 182700 | 183000 | 182700 | 641 |
| 603 | 20240328 | 092900 | 11982593200 | 182700 | 183000 | 183100 | 182700 | 1990 |
| 604 | 20240328 | 092800 | 11618653000 | 183000 | 183200 | 183200 | 183000 | 1370 |
| 605 | 20240328 | 092700 | 11367885100 | 183100 | 183200 | 183200 | 183000 | 2104 |
| 606 | 20240328 | 092600 | 10982686900 | 183200 | 183300 | 183300 | 183100 | 449 |
| 607 | 20240328 | 092500 | 10900438600 | 183300 | 183500 | 183500 | 183300 | 1457 |
| 608 | 20240328 | 092400 | 10633284100 | 183500 | 183400 | 183600 | 183300 | 2665 |
| 609 | 20240328 | 092300 | 10144183200 | 183400 | 183100 | 183400 | 183100 | 818 |
| 610 | 20240328 | 092200 | 9994284200 | 183100 | 183100 | 183200 | 183000 | 749 |
| 611 | 20240328 | 092100 | 9857141200 | 183200 | 183500 | 183500 | 183100 | 1007 |
| 612 | 20240328 | 092000 | 9672553200 | 183500 | 183500 | 183500 | 183300 | 613 |
| 613 | 20240328 | 091900 | 9560090600 | 183500 | 183400 | 183500 | 183300 | 443 |
| 614 | 20240328 | 091800 | 9478824800 | 183500 | 183500 | 183500 | 183300 | 1836 |
| 615 | 20240328 | 091700 | 9142031300 | 183500 | 183300 | 183500 | 183100 | 1464 |
| 616 | 20240328 | 091600 | 8873595300 | 183300 | 183500 | 183500 | 183100 | 1927 |
| 617 | 20240328 | 091500 | 8520321600 | 183500 | 183600 | 183600 | 183400 | 2211 |
| 618 | 20240328 | 091400 | 8114593200 | 183600 | 183300 | 183600 | 183300 | 1704 |
| 619 | 20240328 | 091300 | 7801956600 | 183400 | 183400 | 183500 | 183400 | 611 |
| 620 | 20240328 | 091200 | 7689888500 | 183400 | 183300 | 183500 | 183300 | 2430 |
| 621 | 20240328 | 091100 | 7244143900 | 183300 | 183200 | 183300 | 183100 | 1359 |
| 622 | 20240328 | 091000 | 6995182600 | 183200 | 183200 | 183300 | 183100 | 1091 |
| 623 | 20240328 | 090900 | 6795282800 | 183300 | 183000 | 183300 | 182900 | 2082 |
| 624 | 20240328 | 090800 | 6413967200 | 183000 | 182900 | 183200 | 182900 | 738 |
| 625 | 20240328 | 090700 | 6278917600 | 183000 | 183200 | 183200 | 182900 | 3296 |
| 626 | 20240328 | 090600 | 5675734600 | 183200 | 182800 | 183200 | 182700 | 1877 |
| 627 | 20240328 | 090500 | 5332412000 | 182800 | 182500 | 182900 | 182500 | 1410 |
| 628 | 20240328 | 090400 | 5074875200 | 182500 | 182400 | 182600 | 182300 | 1817 |
| 629 | 20240328 | 090300 | 4743459200 | 182400 | 182200 | 182600 | 182200 | 2037 |
| 630 | 20240328 | 090200 | 4372105100 | 182200 | 182200 | 182300 | 182000 | 5004 |
| 631 | 20240328 | 090100 | 3460651700 | 182100 | 183000 | 183400 | 182100 | 9731 |
| 632 | 20240328 | 090000 | 1684872500 | 182900 | 182500 | 184200 | 182500 | 9138 |