35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240326 | 183100 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 381610 |
| 3 | 20240326 | 183000 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 4 | 20240326 | 182900 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 5 | 20240326 | 182800 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 6 | 20240326 | 182700 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 7 | 20240326 | 182600 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 8 | 20240326 | 182500 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 9 | 20240326 | 182400 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 10 | 20240326 | 182300 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 11 | 20240326 | 182200 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 12 | 20240326 | 182100 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 13 | 20240326 | 182000 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 14 | 20240326 | 181900 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 15 | 20240326 | 181800 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 16 | 20240326 | 181700 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 17 | 20240326 | 181600 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 18 | 20240326 | 181500 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 19 | 20240326 | 181400 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 20 | 20240326 | 181300 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 21 | 20240326 | 181200 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 22 | 20240326 | 181100 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 23 | 20240326 | 181000 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 24 | 20240326 | 180900 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 25 | 20240326 | 180800 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 26 | 20240326 | 180700 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 27 | 20240326 | 180600 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 28 | 20240326 | 180500 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 29 | 20240326 | 180400 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 30 | 20240326 | 180300 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 31 | 20240326 | 180200 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 32 | 20240326 | 180100 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 381610 |
| 33 | 20240326 | 180000 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 34 | 20240326 | 175900 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 35 | 20240326 | 175800 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 36 | 20240326 | 175700 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 37 | 20240326 | 175600 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 38 | 20240326 | 175500 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 39 | 20240326 | 175400 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 40 | 20240326 | 175300 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 41 | 20240326 | 175200 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 42 | 20240326 | 175100 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 43 | 20240326 | 175000 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 44 | 20240326 | 174900 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 45 | 20240326 | 174800 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 46 | 20240326 | 174700 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 47 | 20240326 | 174600 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 48 | 20240326 | 174500 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 49 | 20240326 | 174400 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 50 | 20240326 | 174300 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 51 | 20240326 | 174200 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 52 | 20240326 | 174100 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 53 | 20240326 | 174000 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 54 | 20240326 | 173900 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 55 | 20240326 | 173800 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 56 | 20240326 | 173700 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 57 | 20240326 | 173600 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 58 | 20240326 | 173500 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 59 | 20240326 | 173400 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 60 | 20240326 | 173300 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 61 | 20240326 | 173200 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 62 | 20240326 | 173100 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 381610 |
| 63 | 20240326 | 173000 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 64 | 20240326 | 172900 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 65 | 20240326 | 172800 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 66 | 20240326 | 172700 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 67 | 20240326 | 172600 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 68 | 20240326 | 172500 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 69 | 20240326 | 172400 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 70 | 20240326 | 172300 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 71 | 20240326 | 172200 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 72 | 20240326 | 172100 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 73 | 20240326 | 172000 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 74 | 20240326 | 171900 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 75 | 20240326 | 171800 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 76 | 20240326 | 171700 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 77 | 20240326 | 171600 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 78 | 20240326 | 171500 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 79 | 20240326 | 171400 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 80 | 20240326 | 171300 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 81 | 20240326 | 171200 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 82 | 20240326 | 171100 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 83 | 20240326 | 171000 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 84 | 20240326 | 170900 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 85 | 20240326 | 170800 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 86 | 20240326 | 170700 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 87 | 20240326 | 170600 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 88 | 20240326 | 170500 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 89 | 20240326 | 170400 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 90 | 20240326 | 170300 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 91 | 20240326 | 170200 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 92 | 20240326 | 170100 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 381610 |
| 93 | 20240326 | 170000 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 94 | 20240326 | 165900 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 95 | 20240326 | 165800 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 96 | 20240326 | 165700 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 97 | 20240326 | 165600 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 98 | 20240326 | 165500 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 99 | 20240326 | 165400 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 100 | 20240326 | 165300 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 101 | 20240326 | 165200 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 102 | 20240326 | 165100 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 103 | 20240326 | 165000 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 104 | 20240326 | 164900 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 105 | 20240326 | 164800 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 106 | 20240326 | 164700 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 107 | 20240326 | 164600 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 108 | 20240326 | 164500 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 109 | 20240326 | 164400 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 110 | 20240326 | 164300 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 111 | 20240326 | 164200 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 112 | 20240326 | 164100 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 113 | 20240326 | 164000 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 114 | 20240326 | 163900 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 115 | 20240326 | 163800 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 116 | 20240326 | 163700 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 117 | 20240326 | 163600 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 118 | 20240326 | 163500 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 119 | 20240326 | 163400 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 120 | 20240326 | 163300 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 121 | 20240326 | 163200 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 122 | 20240326 | 163100 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 381610 |
| 123 | 20240326 | 163000 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 124 | 20240326 | 162900 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 125 | 20240326 | 162800 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 126 | 20240326 | 162700 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 127 | 20240326 | 162600 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 128 | 20240326 | 162500 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 129 | 20240326 | 162400 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 130 | 20240326 | 162300 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 131 | 20240326 | 162200 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 132 | 20240326 | 162100 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 133 | 20240326 | 162000 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 134 | 20240326 | 161900 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 135 | 20240326 | 161800 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 136 | 20240326 | 161700 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 137 | 20240326 | 161600 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 138 | 20240326 | 161500 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 139 | 20240326 | 161400 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 140 | 20240326 | 161300 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 141 | 20240326 | 161200 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 142 | 20240326 | 161100 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 143 | 20240326 | 161000 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 144 | 20240326 | 160900 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 145 | 20240326 | 160800 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 146 | 20240326 | 160700 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 147 | 20240326 | 160600 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 148 | 20240326 | 160500 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 149 | 20240326 | 160400 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 150 | 20240326 | 160300 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 151 | 20240326 | 160200 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 152 | 20240326 | 160100 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 381610 |
| 153 | 20240326 | 160000 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 154 | 20240326 | 155900 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 155 | 20240326 | 155800 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 156 | 20240326 | 155700 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 157 | 20240326 | 155600 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 158 | 20240326 | 155500 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 159 | 20240326 | 155400 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 160 | 20240326 | 155300 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 161 | 20240326 | 155200 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 162 | 20240326 | 155100 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 163 | 20240326 | 155000 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 164 | 20240326 | 154900 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 165 | 20240326 | 154800 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 166 | 20240326 | 154700 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 167 | 20240326 | 154600 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 168 | 20240326 | 154500 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 169 | 20240326 | 154400 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 170 | 20240326 | 154300 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 171 | 20240326 | 154200 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 172 | 20240326 | 154100 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 173 | 20240326 | 154000 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 174 | 20240326 | 153900 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 175 | 20240326 | 153800 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 176 | 20240326 | 153700 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 177 | 20240326 | 153600 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 178 | 20240326 | 153500 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 179 | 20240326 | 153400 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 180 | 20240326 | 153300 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 181 | 20240326 | 153200 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 182 | 20240326 | 153100 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 381610 |
| 183 | 20240326 | 153000 | 1144609851800 | 176600 | 176600 | 176600 | 176600 | 381610 |
| 184 | 20240326 | 152900 | 1077217525800 | 175500 | 175500 | 175500 | 175500 | 0 |
| 185 | 20240326 | 152800 | 1077217525800 | 175500 | 175500 | 175500 | 175500 | 0 |
| 186 | 20240326 | 152700 | 1077217525800 | 175500 | 175500 | 175500 | 175500 | 0 |
| 187 | 20240326 | 152600 | 1077217525800 | 175500 | 175500 | 175500 | 175500 | 0 |
| 188 | 20240326 | 152500 | 1077217525800 | 175500 | 175500 | 175500 | 175500 | 0 |
| 189 | 20240326 | 152400 | 1077217525800 | 175500 | 175500 | 175500 | 175500 | 0 |
| 190 | 20240326 | 152300 | 1077217525800 | 175500 | 175500 | 175500 | 175500 | 0 |
| 191 | 20240326 | 152200 | 1077217525800 | 175500 | 175500 | 175500 | 175500 | 0 |
| 192 | 20240326 | 152100 | 1077217525800 | 175500 | 175500 | 175500 | 175500 | 0 |
| 193 | 20240326 | 152000 | 1077217525800 | 175500 | 175500 | 175500 | 175500 | 0 |
| 194 | 20240326 | 151900 | 1077217525800 | 175500 | 175600 | 175600 | 175400 | 15540 |
| 195 | 20240326 | 151800 | 1074490145200 | 175600 | 175500 | 175600 | 175400 | 14356 |
| 196 | 20240326 | 151700 | 1071970763500 | 175500 | 175500 | 175600 | 175500 | 7058 |
| 197 | 20240326 | 151600 | 1070731719200 | 175500 | 175600 | 175700 | 175500 | 9102 |
| 198 | 20240326 | 151500 | 1069133868800 | 175700 | 175600 | 175800 | 175500 | 17001 |
| 199 | 20240326 | 151400 | 1066147694700 | 175600 | 175400 | 175700 | 175400 | 14636 |
| 200 | 20240326 | 151300 | 1063578191000 | 175400 | 175400 | 175600 | 175300 | 9408 |
| 201 | 20240326 | 151200 | 1061927574200 | 175400 | 175600 | 175600 | 175400 | 9399 |
| 202 | 20240326 | 151100 | 1060278068600 | 175600 | 175600 | 175700 | 175500 | 13131 |
| 203 | 20240326 | 151000 | 1057972703600 | 175600 | 175600 | 175600 | 175300 | 23149 |
| 204 | 20240326 | 150900 | 1053910897800 | 175600 | 175500 | 175600 | 175400 | 8983 |
| 205 | 20240326 | 150800 | 1052334267700 | 175600 | 175600 | 175800 | 175500 | 15648 |
| 206 | 20240326 | 150700 | 1049586048000 | 175700 | 175800 | 175900 | 175500 | 18479 |
| 207 | 20240326 | 150600 | 1046339572500 | 175800 | 176100 | 176100 | 175800 | 7460 |
| 208 | 20240326 | 150500 | 1045026967100 | 176100 | 175700 | 176100 | 175700 | 19025 |
| 209 | 20240326 | 150400 | 1041680249200 | 175700 | 175900 | 176000 | 175700 | 18131 |
| 210 | 20240326 | 150300 | 1038493177100 | 175900 | 175900 | 176000 | 175800 | 9950 |
| 211 | 20240326 | 150200 | 1036742881200 | 175900 | 175900 | 176100 | 175900 | 17424 |
| 212 | 20240326 | 150100 | 1033676922200 | 175900 | 176100 | 176200 | 175800 | 29786 |
| 213 | 20240326 | 150000 | 1028435579400 | 176100 | 176100 | 176200 | 176000 | 12451 |
| 214 | 20240326 | 145900 | 1026242286200 | 176100 | 176300 | 176300 | 176000 | 20406 |
| 215 | 20240326 | 145800 | 1022647762800 | 176300 | 176400 | 176500 | 176200 | 11069 |
| 216 | 20240326 | 145700 | 1020695397800 | 176400 | 176500 | 176600 | 176200 | 23295 |
| 217 | 20240326 | 145600 | 1016585687400 | 176500 | 176800 | 176900 | 176500 | 18068 |
| 218 | 20240326 | 145500 | 1013394294700 | 176800 | 176800 | 176900 | 176800 | 6242 |
| 219 | 20240326 | 145400 | 1012290573100 | 176800 | 177000 | 177000 | 176800 | 20908 |
| 220 | 20240326 | 145300 | 1008591386900 | 177000 | 177100 | 177200 | 177000 | 8049 |
| 221 | 20240326 | 145200 | 1007165900200 | 177100 | 177200 | 177300 | 177100 | 9860 |
| 222 | 20240326 | 145100 | 1005418656400 | 177200 | 177300 | 177300 | 177200 | 1871 |
| 223 | 20240326 | 145000 | 1005087052500 | 177200 | 176900 | 177300 | 176900 | 13342 |
| 224 | 20240326 | 144900 | 1002723742300 | 177000 | 177100 | 177300 | 176900 | 7157 |
| 225 | 20240326 | 144800 | 1001456380700 | 177100 | 177300 | 177300 | 176900 | 14934 |
| 226 | 20240326 | 144700 | 998811790800 | 177300 | 177200 | 177300 | 177200 | 2532 |
| 227 | 20240326 | 144600 | 998363080500 | 177300 | 177200 | 177300 | 177000 | 11695 |
| 228 | 20240326 | 144500 | 996291126500 | 177100 | 177100 | 177300 | 177000 | 10466 |
| 229 | 20240326 | 144400 | 994437493400 | 177000 | 177200 | 177300 | 177000 | 7306 |
| 230 | 20240326 | 144300 | 993143438200 | 177200 | 177300 | 177400 | 177100 | 5299 |
| 231 | 20240326 | 144200 | 992204303800 | 177300 | 177300 | 177400 | 177100 | 7609 |
| 232 | 20240326 | 144100 | 990855721500 | 177200 | 177000 | 177300 | 177000 | 7910 |
| 233 | 20240326 | 144000 | 989454424400 | 177000 | 177000 | 177100 | 176900 | 4662 |
| 234 | 20240326 | 143900 | 988629257100 | 176900 | 177000 | 177100 | 176900 | 4340 |
| 235 | 20240326 | 143800 | 987861090400 | 177000 | 176900 | 177100 | 176800 | 6327 |
| 236 | 20240326 | 143700 | 986741411400 | 176900 | 177000 | 177000 | 176900 | 4814 |
| 237 | 20240326 | 143600 | 985889642100 | 177000 | 177000 | 177100 | 176900 | 4997 |
| 238 | 20240326 | 143500 | 985005130900 | 177000 | 177200 | 177300 | 177000 | 3272 |
| 239 | 20240326 | 143400 | 984425435600 | 177200 | 177100 | 177300 | 177000 | 6766 |
| 240 | 20240326 | 143300 | 983226700800 | 177100 | 177400 | 177400 | 177000 | 3914 |
| 241 | 20240326 | 143200 | 982533175900 | 177300 | 177400 | 177500 | 177300 | 10008 |
| 242 | 20240326 | 143100 | 980757830200 | 177400 | 177500 | 177500 | 177300 | 6292 |
| 243 | 20240326 | 143000 | 979641594000 | 177400 | 177300 | 177500 | 177300 | 4054 |
| 244 | 20240326 | 142900 | 978922163000 | 177400 | 177100 | 177400 | 177000 | 8114 |
| 245 | 20240326 | 142800 | 977483866700 | 177100 | 177200 | 177200 | 176900 | 8714 |
| 246 | 20240326 | 142700 | 975940970100 | 177100 | 177000 | 177300 | 177000 | 8744 |
| 247 | 20240326 | 142600 | 974391927100 | 177100 | 177200 | 177200 | 176900 | 21770 |
| 248 | 20240326 | 142500 | 970538493200 | 177200 | 177200 | 177300 | 177100 | 9863 |
| 249 | 20240326 | 142400 | 968790710300 | 177100 | 177200 | 177300 | 177100 | 3880 |
| 250 | 20240326 | 142300 | 968103318000 | 177200 | 177300 | 177300 | 177100 | 4944 |
| 251 | 20240326 | 142200 | 967227164100 | 177200 | 177400 | 177500 | 177200 | 6752 |
| 252 | 20240326 | 142100 | 966029792800 | 177500 | 177500 | 177500 | 177300 | 3814 |
| 253 | 20240326 | 142000 | 965353023000 | 177400 | 177300 | 177500 | 177300 | 3860 |
| 254 | 20240326 | 141900 | 964668359700 | 177300 | 177400 | 177500 | 177300 | 4494 |
| 255 | 20240326 | 141800 | 963871266400 | 177400 | 177600 | 177600 | 177400 | 3963 |
| 256 | 20240326 | 141700 | 963167830100 | 177500 | 177400 | 177600 | 177200 | 8163 |
| 257 | 20240326 | 141600 | 961719864600 | 177400 | 177500 | 177600 | 177200 | 8403 |
| 258 | 20240326 | 141500 | 960229175400 | 177600 | 177700 | 177700 | 177500 | 7421 |
| 259 | 20240326 | 141400 | 958911235500 | 177700 | 177600 | 177700 | 177400 | 7670 |
| 260 | 20240326 | 141300 | 957548983900 | 177500 | 177400 | 177600 | 177400 | 4599 |
| 261 | 20240326 | 141200 | 956732719700 | 177500 | 177400 | 177500 | 177300 | 3026 |
| 262 | 20240326 | 141100 | 956195905800 | 177400 | 177600 | 177600 | 177300 | 15134 |
| 263 | 20240326 | 141000 | 953511001600 | 177600 | 177400 | 177600 | 177300 | 10010 |
| 264 | 20240326 | 140900 | 951734846600 | 177400 | 177400 | 177500 | 177200 | 5824 |
| 265 | 20240326 | 140800 | 950702013000 | 177300 | 177100 | 177400 | 177000 | 12956 |
| 266 | 20240326 | 140700 | 948406859700 | 177000 | 177100 | 177200 | 176900 | 7045 |
| 267 | 20240326 | 140600 | 947159389100 | 177100 | 176500 | 177100 | 176500 | 15085 |
| 268 | 20240326 | 140500 | 944492908600 | 176600 | 176400 | 176600 | 176400 | 10318 |
| 269 | 20240326 | 140400 | 942671873600 | 176400 | 176600 | 176600 | 176400 | 6788 |
| 270 | 20240326 | 140300 | 941473798200 | 176500 | 176500 | 176700 | 176500 | 7436 |
| 271 | 20240326 | 140200 | 940160574900 | 176500 | 176500 | 176600 | 176500 | 2909 |
| 272 | 20240326 | 140100 | 939647011100 | 176500 | 176900 | 176900 | 176500 | 13215 |
| 273 | 20240326 | 140000 | 937312271200 | 176900 | 176500 | 176900 | 176400 | 11752 |
| 274 | 20240326 | 135900 | 935236311000 | 176500 | 176700 | 176800 | 176300 | 22013 |
| 275 | 20240326 | 135800 | 931350927600 | 176700 | 176700 | 176900 | 176600 | 12563 |
| 276 | 20240326 | 135700 | 929130222800 | 176800 | 177000 | 177100 | 176700 | 26036 |
| 277 | 20240326 | 135600 | 924524331700 | 177000 | 177100 | 177200 | 177000 | 7968 |
| 278 | 20240326 | 135500 | 923113242200 | 177100 | 177200 | 177300 | 177000 | 8921 |
| 279 | 20240326 | 135400 | 921533226100 | 177200 | 177300 | 177400 | 177100 | 8870 |
| 280 | 20240326 | 135300 | 919961276900 | 177400 | 177500 | 177500 | 177200 | 7553 |
| 281 | 20240326 | 135200 | 918621615400 | 177500 | 177500 | 177600 | 177300 | 12717 |
| 282 | 20240326 | 135100 | 916365443500 | 177600 | 177300 | 177600 | 177300 | 5626 |
| 283 | 20240326 | 135000 | 915366992400 | 177300 | 177100 | 177400 | 177000 | 7132 |
| 284 | 20240326 | 134900 | 914103023300 | 177100 | 177000 | 177100 | 176900 | 10411 |
| 285 | 20240326 | 134800 | 912259790400 | 177000 | 177300 | 177300 | 177000 | 19415 |
| 286 | 20240326 | 134700 | 908821880300 | 177200 | 177400 | 177500 | 177100 | 14624 |
| 287 | 20240326 | 134600 | 906228675200 | 177400 | 177700 | 177800 | 177400 | 13453 |
| 288 | 20240326 | 134500 | 903839146400 | 177700 | 177500 | 177900 | 177500 | 7569 |
| 289 | 20240326 | 134400 | 902493818900 | 177500 | 177800 | 177900 | 177500 | 6243 |
| 290 | 20240326 | 134300 | 901384838400 | 177900 | 177900 | 178000 | 177700 | 5106 |
| 291 | 20240326 | 134200 | 900476960900 | 177900 | 177800 | 178100 | 177800 | 11312 |
| 292 | 20240326 | 134100 | 898463628700 | 177900 | 177700 | 177900 | 177500 | 7667 |
| 293 | 20240326 | 134000 | 897101180100 | 177700 | 177600 | 177700 | 177500 | 7045 |
| 294 | 20240326 | 133900 | 895850175300 | 177600 | 177800 | 177900 | 177500 | 6245 |
| 295 | 20240326 | 133800 | 894740841100 | 177800 | 177800 | 178000 | 177700 | 3294 |
| 296 | 20240326 | 133700 | 894155048800 | 177800 | 177900 | 178000 | 177700 | 7393 |
| 297 | 20240326 | 133600 | 892840385800 | 177900 | 177700 | 177900 | 177700 | 6191 |
| 298 | 20240326 | 133500 | 891739859600 | 177700 | 178100 | 178200 | 177700 | 13367 |
| 299 | 20240326 | 133400 | 889361063300 | 178200 | 178200 | 178300 | 178100 | 7624 |
| 300 | 20240326 | 133300 | 888002694600 | 178200 | 178200 | 178300 | 178100 | 4841 |
| 301 | 20240326 | 133200 | 887140036100 | 178200 | 178200 | 178400 | 178200 | 10612 |
| 302 | 20240326 | 133100 | 885248344800 | 178200 | 178200 | 178300 | 178200 | 4376 |
| 303 | 20240326 | 133000 | 884468347900 | 178300 | 178100 | 178300 | 178100 | 4285 |
| 304 | 20240326 | 132900 | 883704742300 | 178100 | 178100 | 178200 | 178100 | 4140 |
| 305 | 20240326 | 132800 | 882967279600 | 178100 | 178300 | 178400 | 178000 | 9389 |
| 306 | 20240326 | 132700 | 881294560900 | 178400 | 178400 | 178400 | 178200 | 5564 |
| 307 | 20240326 | 132600 | 880302463400 | 178300 | 178100 | 178400 | 178000 | 7634 |
| 308 | 20240326 | 132500 | 878941871400 | 178100 | 178200 | 178300 | 178000 | 6008 |
| 309 | 20240326 | 132400 | 877871367300 | 178300 | 178300 | 178300 | 178200 | 3435 |
| 310 | 20240326 | 132300 | 877258991300 | 178200 | 178200 | 178300 | 178200 | 4227 |
| 311 | 20240326 | 132200 | 876505534300 | 178200 | 178200 | 178300 | 178100 | 7479 |
| 312 | 20240326 | 132100 | 875172570100 | 178100 | 178100 | 178200 | 178100 | 2323 |
| 313 | 20240326 | 132000 | 874758807700 | 178100 | 178000 | 178200 | 177900 | 8406 |
| 314 | 20240326 | 131900 | 873261750300 | 177900 | 178000 | 178100 | 177800 | 6005 |
| 315 | 20240326 | 131800 | 872193249900 | 177900 | 177900 | 178000 | 177800 | 9273 |
| 316 | 20240326 | 131700 | 870543115100 | 177900 | 178000 | 178000 | 177900 | 2223 |
| 317 | 20240326 | 131600 | 870147574000 | 178000 | 178000 | 178000 | 177800 | 3903 |
| 318 | 20240326 | 131500 | 869453192300 | 178000 | 178000 | 178300 | 177900 | 13915 |
| 319 | 20240326 | 131400 | 866974571600 | 178100 | 177800 | 178100 | 177800 | 6757 |
| 320 | 20240326 | 131300 | 865771698200 | 177800 | 177800 | 178000 | 177700 | 15155 |
| 321 | 20240326 | 131200 | 863075082800 | 177800 | 177900 | 178000 | 177700 | 7039 |
| 322 | 20240326 | 131100 | 861822911700 | 177900 | 177600 | 177900 | 177500 | 8460 |
| 323 | 20240326 | 131000 | 860319336600 | 177500 | 177500 | 177600 | 177200 | 10309 |
| 324 | 20240326 | 130900 | 858490412600 | 177500 | 177200 | 177500 | 177200 | 4807 |
| 325 | 20240326 | 130800 | 857637765700 | 177300 | 177300 | 177300 | 177100 | 6442 |
| 326 | 20240326 | 130700 | 856496475200 | 177300 | 177200 | 177300 | 177100 | 5320 |
| 327 | 20240326 | 130600 | 855553652100 | 177100 | 177000 | 177200 | 177000 | 13426 |
| 328 | 20240326 | 130500 | 853176500000 | 177000 | 177400 | 177400 | 177000 | 13513 |
| 329 | 20240326 | 130400 | 850782700200 | 177300 | 177300 | 177600 | 177300 | 8405 |
| 330 | 20240326 | 130300 | 849291671000 | 177300 | 177800 | 177800 | 177200 | 12148 |
| 331 | 20240326 | 130200 | 847137071400 | 177700 | 177900 | 178000 | 177700 | 5617 |
| 332 | 20240326 | 130100 | 846138145500 | 177900 | 177900 | 178000 | 177800 | 6992 |
| 333 | 20240326 | 130000 | 844894023300 | 177800 | 177800 | 177900 | 177800 | 1935 |
| 334 | 20240326 | 125900 | 844549883400 | 177800 | 177700 | 177900 | 177700 | 3886 |
| 335 | 20240326 | 125800 | 843858983700 | 177700 | 177500 | 177900 | 177500 | 11913 |
| 336 | 20240326 | 125700 | 841741846900 | 177500 | 177600 | 177700 | 177500 | 9067 |
| 337 | 20240326 | 125600 | 840131991000 | 177600 | 177700 | 177800 | 177500 | 11886 |
| 338 | 20240326 | 125500 | 838021000500 | 177700 | 178000 | 178000 | 177600 | 7442 |
| 339 | 20240326 | 125400 | 836697759500 | 177900 | 177700 | 178000 | 177600 | 9184 |
| 340 | 20240326 | 125300 | 835064971300 | 177600 | 177700 | 177700 | 177500 | 5490 |
| 341 | 20240326 | 125200 | 834089972800 | 177700 | 177600 | 177700 | 177500 | 4809 |
| 342 | 20240326 | 125100 | 833235830300 | 177500 | 177400 | 177600 | 177300 | 9529 |
| 343 | 20240326 | 125000 | 831544548300 | 177300 | 177400 | 177500 | 177300 | 2938 |
| 344 | 20240326 | 124900 | 831023363400 | 177400 | 177500 | 177600 | 177300 | 10685 |
| 345 | 20240326 | 124800 | 829127350000 | 177400 | 177600 | 177700 | 177400 | 13944 |
| 346 | 20240326 | 124700 | 826652056300 | 177600 | 177600 | 177700 | 177500 | 10648 |
| 347 | 20240326 | 124600 | 824760904200 | 177600 | 177300 | 177600 | 177300 | 9870 |
| 348 | 20240326 | 124500 | 823009645600 | 177400 | 177300 | 177500 | 177200 | 10387 |
| 349 | 20240326 | 124400 | 821167516300 | 177200 | 177400 | 177500 | 177200 | 10302 |
| 350 | 20240326 | 124300 | 819340941800 | 177500 | 177700 | 177700 | 177400 | 10054 |
| 351 | 20240326 | 124200 | 817555711800 | 177700 | 177600 | 177700 | 177600 | 1710 |
| 352 | 20240326 | 124100 | 817251946100 | 177700 | 177700 | 177800 | 177600 | 4128 |
| 353 | 20240326 | 124000 | 816518480800 | 177800 | 177800 | 178000 | 177800 | 3829 |
| 354 | 20240326 | 123900 | 815837493400 | 177800 | 177700 | 177800 | 177500 | 11281 |
| 355 | 20240326 | 123800 | 813833508200 | 177600 | 178000 | 178000 | 177600 | 10438 |
| 356 | 20240326 | 123700 | 811977635500 | 177900 | 178000 | 178100 | 177900 | 4830 |
| 357 | 20240326 | 123600 | 811118066600 | 177900 | 178100 | 178200 | 177900 | 7321 |
| 358 | 20240326 | 123500 | 809814842400 | 178100 | 178100 | 178200 | 178000 | 16518 |
| 359 | 20240326 | 123400 | 806873028400 | 178100 | 178400 | 178500 | 178100 | 10973 |
| 360 | 20240326 | 123300 | 804917166500 | 178500 | 178400 | 178500 | 178400 | 3121 |
| 361 | 20240326 | 123200 | 804360297800 | 178400 | 178700 | 178700 | 178400 | 5445 |
| 362 | 20240326 | 123100 | 803388457900 | 178600 | 178500 | 178600 | 178400 | 5289 |
| 363 | 20240326 | 123000 | 802444150000 | 178500 | 178600 | 178700 | 178500 | 3653 |
| 364 | 20240326 | 122900 | 801791861200 | 178600 | 178700 | 178700 | 178500 | 6513 |
| 365 | 20240326 | 122800 | 800628504600 | 178700 | 178800 | 178800 | 178700 | 1820 |
| 366 | 20240326 | 122700 | 800303198200 | 178800 | 178800 | 178800 | 178700 | 1994 |
| 367 | 20240326 | 122600 | 799946776900 | 178800 | 178700 | 178800 | 178600 | 2785 |
| 368 | 20240326 | 122500 | 799449006300 | 178700 | 178800 | 178900 | 178600 | 5896 |
| 369 | 20240326 | 122400 | 798394874400 | 178800 | 178900 | 178900 | 178800 | 5028 |
| 370 | 20240326 | 122300 | 797495695100 | 178800 | 178900 | 178900 | 178800 | 3404 |
| 371 | 20240326 | 122200 | 796886971300 | 178800 | 178900 | 178900 | 178800 | 5367 |
| 372 | 20240326 | 122100 | 795927089700 | 178900 | 178900 | 178900 | 178800 | 2740 |
| 373 | 20240326 | 122000 | 795436972300 | 178900 | 178600 | 178900 | 178600 | 5369 |
| 374 | 20240326 | 121900 | 794477229700 | 178600 | 178600 | 178800 | 178600 | 2839 |
| 375 | 20240326 | 121800 | 793969980000 | 178600 | 178800 | 178900 | 178600 | 10431 |
| 376 | 20240326 | 121700 | 792105042000 | 178900 | 178700 | 178900 | 178600 | 8191 |
| 377 | 20240326 | 121600 | 790640601500 | 178700 | 178900 | 178900 | 178600 | 11880 |
| 378 | 20240326 | 121500 | 788516652800 | 178900 | 178900 | 178900 | 178800 | 2187 |
| 379 | 20240326 | 121400 | 788125451000 | 178900 | 178700 | 178900 | 178700 | 7617 |
| 380 | 20240326 | 121300 | 786763541800 | 178800 | 178800 | 178800 | 178700 | 1748 |
| 381 | 20240326 | 121200 | 786451106700 | 178700 | 178800 | 178900 | 178700 | 4953 |
| 382 | 20240326 | 121100 | 785565515000 | 178900 | 179000 | 179000 | 178800 | 3599 |
| 383 | 20240326 | 121000 | 784921644100 | 178900 | 178900 | 179000 | 178700 | 14646 |
| 384 | 20240326 | 120900 | 782301872700 | 178900 | 178900 | 179000 | 178900 | 5850 |
| 385 | 20240326 | 120800 | 781254758800 | 179000 | 178800 | 179000 | 178700 | 26483 |
| 386 | 20240326 | 120700 | 776518430700 | 178800 | 178500 | 178800 | 178500 | 10761 |
| 387 | 20240326 | 120600 | 774595707800 | 178600 | 178500 | 178600 | 178500 | 1684 |
| 388 | 20240326 | 120500 | 774295019700 | 178600 | 178600 | 178700 | 178400 | 7788 |
| 389 | 20240326 | 120400 | 772904520200 | 178700 | 178300 | 178700 | 178300 | 8529 |
| 390 | 20240326 | 120300 | 771382199700 | 178300 | 178200 | 178400 | 178200 | 5519 |
| 391 | 20240326 | 120200 | 770398431700 | 178200 | 178200 | 178300 | 178200 | 2668 |
| 392 | 20240326 | 120100 | 769922873000 | 178200 | 178300 | 178400 | 178100 | 15853 |
| 393 | 20240326 | 120000 | 767097540300 | 178300 | 178300 | 178500 | 178300 | 2416 |
| 394 | 20240326 | 115900 | 766666578600 | 178300 | 178500 | 178500 | 178300 | 7467 |
| 395 | 20240326 | 115800 | 765335016700 | 178400 | 178500 | 178500 | 178400 | 2440 |
| 396 | 20240326 | 115700 | 764899685600 | 178400 | 178400 | 178600 | 178400 | 7223 |
| 397 | 20240326 | 115600 | 763610423900 | 178400 | 178500 | 178500 | 178400 | 3030 |
| 398 | 20240326 | 115500 | 763069755400 | 178500 | 178600 | 178600 | 178400 | 3585 |
| 399 | 20240326 | 115400 | 762429866400 | 178600 | 178700 | 178700 | 178500 | 3479 |
| 400 | 20240326 | 115300 | 761808514900 | 178600 | 178600 | 178700 | 178500 | 3803 |
| 401 | 20240326 | 115200 | 761129215900 | 178500 | 178800 | 178800 | 178500 | 6388 |
| 402 | 20240326 | 115100 | 759987926400 | 178800 | 178600 | 178800 | 178500 | 3042 |
| 403 | 20240326 | 115000 | 759444365900 | 178600 | 178700 | 178800 | 178400 | 7144 |
| 404 | 20240326 | 114900 | 758168508900 | 178700 | 178800 | 178800 | 178700 | 1981 |
| 405 | 20240326 | 114800 | 757814405200 | 178800 | 178400 | 178800 | 178400 | 7552 |
| 406 | 20240326 | 114700 | 756465412300 | 178500 | 178500 | 178500 | 178400 | 3455 |
| 407 | 20240326 | 114600 | 755848749800 | 178500 | 178600 | 178600 | 178400 | 5089 |
| 408 | 20240326 | 114500 | 754940422400 | 178500 | 178500 | 178600 | 178500 | 1761 |
| 409 | 20240326 | 114400 | 754626052100 | 178600 | 178600 | 178600 | 178500 | 3486 |
| 410 | 20240326 | 114300 | 754003633100 | 178600 | 178700 | 178900 | 178600 | 12808 |
| 411 | 20240326 | 114200 | 751713848100 | 178700 | 178700 | 178800 | 178600 | 3059 |
| 412 | 20240326 | 114100 | 751167078900 | 178700 | 178600 | 178700 | 178600 | 2222 |
| 413 | 20240326 | 114000 | 750770084000 | 178700 | 178700 | 178700 | 178600 | 3390 |
| 414 | 20240326 | 113900 | 750164384600 | 178700 | 178700 | 178800 | 178600 | 1763 |
| 415 | 20240326 | 113800 | 749849343900 | 178800 | 178700 | 178800 | 178600 | 4442 |
| 416 | 20240326 | 113700 | 749055564600 | 178700 | 178700 | 178800 | 178600 | 2682 |
| 417 | 20240326 | 113600 | 748576276100 | 178700 | 178800 | 178900 | 178700 | 3057 |
| 418 | 20240326 | 113500 | 748029686300 | 178800 | 178800 | 178900 | 178600 | 4959 |
| 419 | 20240326 | 113400 | 747143340600 | 178800 | 178800 | 178800 | 178700 | 4956 |
| 420 | 20240326 | 113300 | 746257282300 | 178800 | 178800 | 178900 | 178600 | 8733 |
| 421 | 20240326 | 113200 | 744696066400 | 178700 | 178700 | 178800 | 178500 | 6158 |
| 422 | 20240326 | 113100 | 743595623000 | 178700 | 178700 | 178800 | 178600 | 8610 |
| 423 | 20240326 | 113000 | 742056959800 | 178700 | 178200 | 178700 | 178100 | 13294 |
| 424 | 20240326 | 112900 | 739684337500 | 178200 | 178400 | 178400 | 178100 | 5875 |
| 425 | 20240326 | 112800 | 738637252500 | 178400 | 178200 | 178400 | 178100 | 7770 |
| 426 | 20240326 | 112700 | 737252368900 | 178100 | 178100 | 178200 | 178100 | 2990 |
| 427 | 20240326 | 112600 | 736719748500 | 178100 | 178200 | 178300 | 178100 | 4836 |
| 428 | 20240326 | 112500 | 735858313500 | 178200 | 178300 | 178400 | 178200 | 4077 |
| 429 | 20240326 | 112400 | 735131683400 | 178300 | 178300 | 178400 | 178200 | 2727 |
| 430 | 20240326 | 112300 | 734645436400 | 178300 | 178400 | 178400 | 178300 | 3931 |
| 431 | 20240326 | 112200 | 733944382000 | 178500 | 178500 | 178600 | 178300 | 3469 |
| 432 | 20240326 | 112100 | 733325390900 | 178500 | 178500 | 178600 | 178400 | 5474 |
| 433 | 20240326 | 112000 | 732348143300 | 178500 | 178500 | 178600 | 178400 | 5486 |
| 434 | 20240326 | 111900 | 731368592500 | 178500 | 178700 | 178800 | 178400 | 8035 |
| 435 | 20240326 | 111800 | 729933513000 | 178700 | 178700 | 178800 | 178700 | 2394 |
| 436 | 20240326 | 111700 | 729505592600 | 178800 | 178400 | 178800 | 178400 | 10167 |
| 437 | 20240326 | 111600 | 727688937400 | 178400 | 178700 | 178800 | 178400 | 5675 |
| 438 | 20240326 | 111500 | 726675279600 | 178700 | 178900 | 178900 | 178400 | 17952 |
| 439 | 20240326 | 111400 | 723468252800 | 178900 | 178900 | 179000 | 178800 | 7787 |
| 440 | 20240326 | 111300 | 722075059200 | 178900 | 178900 | 179000 | 178800 | 16098 |
| 441 | 20240326 | 111200 | 719195091800 | 178900 | 178800 | 178900 | 178700 | 13317 |
| 442 | 20240326 | 111100 | 716813346200 | 178800 | 178600 | 178800 | 178600 | 10104 |
| 443 | 20240326 | 111000 | 715007686000 | 178600 | 178500 | 178700 | 178400 | 13969 |
| 444 | 20240326 | 110900 | 712512961400 | 178500 | 178400 | 178500 | 178400 | 7403 |
| 445 | 20240326 | 110800 | 711191632300 | 178500 | 178300 | 178500 | 178200 | 5984 |
| 446 | 20240326 | 110700 | 710124558300 | 178300 | 178300 | 178300 | 178000 | 4311 |
| 447 | 20240326 | 110600 | 709356350200 | 178200 | 178300 | 178500 | 178200 | 15538 |
| 448 | 20240326 | 110500 | 706584464100 | 178200 | 178300 | 178300 | 178100 | 13014 |
| 449 | 20240326 | 110400 | 704265297300 | 178400 | 178500 | 178500 | 178300 | 6210 |
| 450 | 20240326 | 110300 | 703157491700 | 178500 | 178500 | 178500 | 178300 | 15545 |
| 451 | 20240326 | 110200 | 700383887100 | 178400 | 178200 | 178500 | 178100 | 14176 |
| 452 | 20240326 | 110100 | 697856176800 | 178200 | 177800 | 178200 | 177800 | 6683 |
| 453 | 20240326 | 110000 | 696666990400 | 177800 | 178100 | 178200 | 177800 | 8835 |
| 454 | 20240326 | 105900 | 695093916900 | 178200 | 178200 | 178300 | 178000 | 24452 |
| 455 | 20240326 | 105800 | 690737654600 | 178200 | 178100 | 178300 | 178000 | 10361 |
| 456 | 20240326 | 105700 | 688891513800 | 178100 | 177600 | 178200 | 177600 | 17497 |
| 457 | 20240326 | 105600 | 685777608900 | 177600 | 177800 | 177900 | 177500 | 9659 |
| 458 | 20240326 | 105500 | 684061988400 | 177800 | 178100 | 178300 | 177700 | 29028 |
| 459 | 20240326 | 105400 | 678893806000 | 178200 | 177800 | 178200 | 177600 | 30266 |
| 460 | 20240326 | 105300 | 673507789100 | 177800 | 177600 | 177900 | 177600 | 15810 |
| 461 | 20240326 | 105200 | 670697822900 | 177700 | 177200 | 177700 | 177200 | 16739 |
| 462 | 20240326 | 105100 | 667727277200 | 177200 | 177100 | 177300 | 177100 | 8496 |
| 463 | 20240326 | 105000 | 666221789200 | 177100 | 177200 | 177300 | 176900 | 32057 |
| 464 | 20240326 | 104900 | 660546577000 | 177200 | 177300 | 177300 | 177100 | 5895 |
| 465 | 20240326 | 104800 | 659501988300 | 177300 | 177200 | 177300 | 177200 | 7698 |
| 466 | 20240326 | 104700 | 658137607700 | 177200 | 177200 | 177300 | 177200 | 4574 |
| 467 | 20240326 | 104600 | 657326873000 | 177300 | 177200 | 177400 | 177100 | 14886 |
| 468 | 20240326 | 104500 | 654688620000 | 177100 | 177200 | 177200 | 177100 | 4017 |
| 469 | 20240326 | 104400 | 653977009800 | 177200 | 177200 | 177400 | 177100 | 18337 |
| 470 | 20240326 | 104300 | 650728028100 | 177200 | 177200 | 177200 | 177000 | 13358 |
| 471 | 20240326 | 104200 | 648362249100 | 177300 | 177200 | 177400 | 177100 | 22887 |
| 472 | 20240326 | 104100 | 644304921400 | 177200 | 177600 | 177600 | 177200 | 16820 |
| 473 | 20240326 | 104000 | 641321679800 | 177600 | 177800 | 177900 | 177600 | 10836 |
| 474 | 20240326 | 103900 | 639396357100 | 177800 | 177700 | 177900 | 177700 | 15828 |
| 475 | 20240326 | 103800 | 636582920700 | 177800 | 178100 | 178100 | 177700 | 14585 |
| 476 | 20240326 | 103700 | 633989143300 | 178000 | 177900 | 178100 | 177900 | 15404 |
| 477 | 20240326 | 103600 | 631247400300 | 177900 | 178100 | 178300 | 177900 | 10311 |
| 478 | 20240326 | 103500 | 629411740400 | 178000 | 177900 | 178200 | 177800 | 13881 |
| 479 | 20240326 | 103400 | 626940101400 | 178000 | 178100 | 178200 | 177700 | 26081 |
| 480 | 20240326 | 103300 | 622300471200 | 178100 | 178200 | 178300 | 178000 | 7138 |
| 481 | 20240326 | 103200 | 621028753800 | 178300 | 178400 | 178500 | 178200 | 8605 |
| 482 | 20240326 | 103100 | 619494221000 | 178400 | 178400 | 178400 | 178200 | 10818 |
| 483 | 20240326 | 103000 | 617564587900 | 178300 | 178200 | 178400 | 178100 | 18304 |
| 484 | 20240326 | 102900 | 614301831300 | 178200 | 178300 | 178500 | 177900 | 35942 |
| 485 | 20240326 | 102800 | 607900384200 | 178200 | 178400 | 178500 | 178200 | 7709 |
| 486 | 20240326 | 102700 | 606525094000 | 178500 | 178300 | 178600 | 178100 | 31140 |
| 487 | 20240326 | 102600 | 600972559000 | 178200 | 178500 | 178600 | 178200 | 15736 |
| 488 | 20240326 | 102500 | 598164957800 | 178500 | 178800 | 178900 | 178500 | 27001 |
| 489 | 20240326 | 102400 | 593340479400 | 178800 | 179000 | 179000 | 178700 | 13280 |
| 490 | 20240326 | 102300 | 590965248800 | 179000 | 179100 | 179300 | 179000 | 20517 |
| 491 | 20240326 | 102200 | 587289293100 | 179200 | 179200 | 179400 | 179100 | 18061 |
| 492 | 20240326 | 102100 | 584051316900 | 179300 | 179400 | 179400 | 179100 | 18433 |
| 493 | 20240326 | 102000 | 580747146800 | 179300 | 179200 | 179500 | 179200 | 26196 |
| 494 | 20240326 | 101900 | 576048957600 | 179200 | 179400 | 179400 | 178900 | 42981 |
| 495 | 20240326 | 101800 | 568348936100 | 179400 | 179400 | 179400 | 179300 | 12982 |
| 496 | 20240326 | 101700 | 566020715600 | 179400 | 179200 | 179400 | 179100 | 15712 |
| 497 | 20240326 | 101600 | 563204044000 | 179200 | 179300 | 179400 | 179000 | 25283 |
| 498 | 20240326 | 101500 | 558672574100 | 179300 | 178900 | 179300 | 178800 | 50347 |
| 499 | 20240326 | 101400 | 549656541300 | 178900 | 179000 | 179100 | 178700 | 26640 |
| 500 | 20240326 | 101300 | 544891132400 | 179000 | 179100 | 179300 | 178800 | 48405 |
| 501 | 20240326 | 101200 | 536223049000 | 179200 | 179300 | 179400 | 178900 | 26497 |
| 502 | 20240326 | 101100 | 531475266000 | 179400 | 179200 | 179400 | 179100 | 36507 |
| 503 | 20240326 | 101000 | 524931373100 | 179100 | 178800 | 179200 | 178700 | 64608 |
| 504 | 20240326 | 100900 | 513369183400 | 178800 | 178400 | 178800 | 178300 | 66893 |
| 505 | 20240326 | 100800 | 501425674800 | 178400 | 178000 | 178400 | 177900 | 75028 |
| 506 | 20240326 | 100700 | 488066541100 | 177900 | 178000 | 178000 | 177900 | 9154 |
| 507 | 20240326 | 100600 | 486437527200 | 177900 | 177700 | 178000 | 177600 | 63685 |
| 508 | 20240326 | 100500 | 475111006800 | 177600 | 177600 | 177700 | 177400 | 19073 |
| 509 | 20240326 | 100400 | 471723867100 | 177600 | 177400 | 177700 | 177300 | 24190 |
| 510 | 20240326 | 100300 | 467428657200 | 177400 | 176700 | 177400 | 176400 | 49763 |
| 511 | 20240326 | 100200 | 458630262400 | 176600 | 176800 | 176800 | 176600 | 8329 |
| 512 | 20240326 | 100100 | 457158391400 | 176700 | 176900 | 176900 | 176700 | 17456 |
| 513 | 20240326 | 100000 | 454072512000 | 176800 | 176900 | 177000 | 176600 | 34313 |
| 514 | 20240326 | 095900 | 448004765100 | 176900 | 177400 | 177400 | 176800 | 23674 |
| 515 | 20240326 | 095800 | 443813375300 | 177300 | 177500 | 177500 | 177200 | 24978 |
| 516 | 20240326 | 095700 | 439382583800 | 177400 | 177700 | 177700 | 177300 | 18831 |
| 517 | 20240326 | 095600 | 436040079600 | 177700 | 177300 | 177700 | 177100 | 19648 |
| 518 | 20240326 | 095500 | 432553313400 | 177200 | 177500 | 177800 | 177100 | 28266 |
| 519 | 20240326 | 095400 | 427537005900 | 177500 | 177800 | 177800 | 177500 | 34908 |
| 520 | 20240326 | 095300 | 421333415900 | 177800 | 177100 | 177800 | 177000 | 116579 |
| 521 | 20240326 | 095200 | 400650842000 | 177100 | 177000 | 177100 | 176900 | 54490 |
| 522 | 20240326 | 095100 | 391005930300 | 177000 | 176500 | 177000 | 176500 | 13913 |
| 523 | 20240326 | 095000 | 388545532100 | 176600 | 176900 | 177000 | 176500 | 35610 |
| 524 | 20240326 | 094900 | 382250967500 | 177000 | 176800 | 177000 | 176700 | 40542 |
| 525 | 20240326 | 094800 | 375080002000 | 176800 | 176700 | 176800 | 176500 | 25167 |
| 526 | 20240326 | 094700 | 370633573500 | 176600 | 176800 | 176800 | 176500 | 14058 |
| 527 | 20240326 | 094600 | 368150023700 | 176700 | 176800 | 176800 | 176700 | 20795 |
| 528 | 20240326 | 094500 | 364474926300 | 176700 | 176800 | 176800 | 176700 | 15256 |
| 529 | 20240326 | 094400 | 361778603600 | 176800 | 176600 | 176800 | 176400 | 34177 |
| 530 | 20240326 | 094300 | 355740036300 | 176300 | 176600 | 176800 | 176100 | 65024 |
| 531 | 20240326 | 094200 | 344259715500 | 176600 | 176200 | 176600 | 176200 | 53934 |
| 532 | 20240326 | 094100 | 334743510400 | 176200 | 176300 | 176400 | 176000 | 17235 |
| 533 | 20240326 | 094000 | 331706570500 | 176300 | 176000 | 176500 | 176000 | 62295 |
| 534 | 20240326 | 093900 | 320723942400 | 176100 | 175600 | 176200 | 175600 | 26773 |
| 535 | 20240326 | 093800 | 316012211700 | 175700 | 176000 | 176100 | 175600 | 21273 |
| 536 | 20240326 | 093700 | 312271280400 | 176100 | 176300 | 176400 | 175900 | 48266 |
| 537 | 20240326 | 093600 | 303767545900 | 176300 | 175700 | 176400 | 175600 | 104036 |
| 538 | 20240326 | 093500 | 285457680900 | 175800 | 175600 | 175800 | 175400 | 30898 |
| 539 | 20240326 | 093400 | 280030572000 | 175600 | 175200 | 175700 | 175200 | 31723 |
| 540 | 20240326 | 093300 | 274462730100 | 175300 | 175000 | 175500 | 174800 | 34863 |
| 541 | 20240326 | 093200 | 268355433300 | 175000 | 174800 | 175200 | 174700 | 48227 |
| 542 | 20240326 | 093100 | 259916708400 | 174900 | 175600 | 175800 | 174800 | 49903 |
| 543 | 20240326 | 093000 | 251170330300 | 175500 | 174800 | 175600 | 174800 | 150210 |
| 544 | 20240326 | 092900 | 224871297000 | 174800 | 174500 | 174800 | 174500 | 54127 |
| 545 | 20240326 | 092800 | 215415356400 | 174600 | 174600 | 174600 | 174300 | 44621 |
| 546 | 20240326 | 092700 | 207629323700 | 174600 | 174100 | 174600 | 174100 | 106238 |
| 547 | 20240326 | 092600 | 189103088600 | 174100 | 174000 | 174100 | 173800 | 45232 |
| 548 | 20240326 | 092500 | 181234340800 | 174000 | 173500 | 174000 | 173500 | 47148 |
| 549 | 20240326 | 092400 | 173043126800 | 173400 | 173300 | 173500 | 173200 | 9326 |
| 550 | 20240326 | 092300 | 171426239200 | 173300 | 173700 | 173700 | 173200 | 12065 |
| 551 | 20240326 | 092200 | 169333417700 | 173600 | 173400 | 173700 | 173200 | 37433 |
| 552 | 20240326 | 092100 | 162836552900 | 173400 | 173600 | 173600 | 173400 | 15419 |
| 553 | 20240326 | 092000 | 160161906400 | 173600 | 173300 | 173600 | 173000 | 16442 |
| 554 | 20240326 | 091900 | 157311771500 | 173300 | 173300 | 173600 | 173200 | 17772 |
| 555 | 20240326 | 091800 | 154229188400 | 173300 | 173000 | 173600 | 172900 | 23551 |
| 556 | 20240326 | 091700 | 150146667100 | 172900 | 173200 | 173200 | 172700 | 25058 |
| 557 | 20240326 | 091600 | 145813722200 | 173100 | 173600 | 173600 | 172800 | 21295 |
| 558 | 20240326 | 091500 | 142126627200 | 173500 | 173000 | 173600 | 173000 | 17529 |
| 559 | 20240326 | 091400 | 139087364100 | 173100 | 172600 | 173100 | 172600 | 20031 |
| 560 | 20240326 | 091300 | 135625427400 | 172700 | 173000 | 173100 | 172600 | 14029 |
| 561 | 20240326 | 091200 | 133201033000 | 173000 | 173600 | 173700 | 173000 | 16846 |
| 562 | 20240326 | 091100 | 130281630300 | 173600 | 173800 | 173900 | 173400 | 29849 |
| 563 | 20240326 | 091000 | 125098045700 | 173800 | 173600 | 173800 | 173400 | 31471 |
| 564 | 20240326 | 090900 | 119633639300 | 173600 | 173500 | 173800 | 173400 | 24840 |
| 565 | 20240326 | 090800 | 115320100600 | 173500 | 174400 | 174500 | 173300 | 59974 |
| 566 | 20240326 | 090700 | 104885904100 | 174500 | 173900 | 174500 | 173700 | 92416 |
| 567 | 20240326 | 090600 | 88794101000 | 173800 | 173500 | 174000 | 173500 | 66798 |
| 568 | 20240326 | 090500 | 77182787800 | 173500 | 173400 | 173600 | 173200 | 34902 |
| 569 | 20240326 | 090400 | 71128614000 | 173500 | 173400 | 173800 | 173300 | 47204 |
| 570 | 20240326 | 090300 | 62936014000 | 173400 | 172800 | 173500 | 172700 | 47314 |
| 571 | 20240326 | 090200 | 54744375100 | 172800 | 172500 | 172800 | 172000 | 49730 |
| 572 | 20240326 | 090100 | 46173251800 | 172600 | 172800 | 172800 | 172300 | 70014 |
| 573 | 20240326 | 090000 | 34090041700 | 172800 | 172000 | 173700 | 171900 | 197644 |