35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240327 | 183100 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 204071 |
| 3 | 20240327 | 183000 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 4 | 20240327 | 182900 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 5 | 20240327 | 182800 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 6 | 20240327 | 182700 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 7 | 20240327 | 182600 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 8 | 20240327 | 182500 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 9 | 20240327 | 182400 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 10 | 20240327 | 182300 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 11 | 20240327 | 182200 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 12 | 20240327 | 182100 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 13 | 20240327 | 182000 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 14 | 20240327 | 181900 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 15 | 20240327 | 181800 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 16 | 20240327 | 181700 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 17 | 20240327 | 181600 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 18 | 20240327 | 181500 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 19 | 20240327 | 181400 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 20 | 20240327 | 181300 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 21 | 20240327 | 181200 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 22 | 20240327 | 181100 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 23 | 20240327 | 181000 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 24 | 20240327 | 180900 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 25 | 20240327 | 180800 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 26 | 20240327 | 180700 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 27 | 20240327 | 180600 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 28 | 20240327 | 180500 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 29 | 20240327 | 180400 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 30 | 20240327 | 180300 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 31 | 20240327 | 180200 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 32 | 20240327 | 180100 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 204071 |
| 33 | 20240327 | 180000 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 34 | 20240327 | 175900 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 35 | 20240327 | 175800 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 36 | 20240327 | 175700 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 37 | 20240327 | 175600 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 38 | 20240327 | 175500 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 39 | 20240327 | 175400 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 40 | 20240327 | 175300 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 41 | 20240327 | 175200 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 42 | 20240327 | 175100 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 43 | 20240327 | 175000 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 44 | 20240327 | 174900 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 45 | 20240327 | 174800 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 46 | 20240327 | 174700 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 47 | 20240327 | 174600 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 48 | 20240327 | 174500 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 49 | 20240327 | 174400 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 50 | 20240327 | 174300 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 51 | 20240327 | 174200 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 52 | 20240327 | 174100 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 53 | 20240327 | 174000 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 54 | 20240327 | 173900 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 55 | 20240327 | 173800 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 56 | 20240327 | 173700 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 57 | 20240327 | 173600 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 58 | 20240327 | 173500 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 59 | 20240327 | 173400 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 60 | 20240327 | 173300 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 61 | 20240327 | 173200 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 62 | 20240327 | 173100 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 204071 |
| 63 | 20240327 | 173000 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 64 | 20240327 | 172900 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 65 | 20240327 | 172800 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 66 | 20240327 | 172700 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 67 | 20240327 | 172600 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 68 | 20240327 | 172500 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 69 | 20240327 | 172400 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 70 | 20240327 | 172300 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 71 | 20240327 | 172200 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 72 | 20240327 | 172100 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 73 | 20240327 | 172000 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 74 | 20240327 | 171900 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 75 | 20240327 | 171800 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 76 | 20240327 | 171700 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 77 | 20240327 | 171600 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 78 | 20240327 | 171500 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 79 | 20240327 | 171400 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 80 | 20240327 | 171300 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 81 | 20240327 | 171200 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 82 | 20240327 | 171100 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 83 | 20240327 | 171000 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 84 | 20240327 | 170900 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 85 | 20240327 | 170800 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 86 | 20240327 | 170700 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 87 | 20240327 | 170600 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 88 | 20240327 | 170500 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 89 | 20240327 | 170400 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 90 | 20240327 | 170300 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 91 | 20240327 | 170200 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 92 | 20240327 | 170100 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 204071 |
| 93 | 20240327 | 170000 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 94 | 20240327 | 165900 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 95 | 20240327 | 165800 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 96 | 20240327 | 165700 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 97 | 20240327 | 165600 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 98 | 20240327 | 165500 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 99 | 20240327 | 165400 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 100 | 20240327 | 165300 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 101 | 20240327 | 165200 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 102 | 20240327 | 165100 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 103 | 20240327 | 165000 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 104 | 20240327 | 164900 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 105 | 20240327 | 164800 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 106 | 20240327 | 164700 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 107 | 20240327 | 164600 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 108 | 20240327 | 164500 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 109 | 20240327 | 164400 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 110 | 20240327 | 164300 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 111 | 20240327 | 164200 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 112 | 20240327 | 164100 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 113 | 20240327 | 164000 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 114 | 20240327 | 163900 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 115 | 20240327 | 163800 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 116 | 20240327 | 163700 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 117 | 20240327 | 163600 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 118 | 20240327 | 163500 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 119 | 20240327 | 163400 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 120 | 20240327 | 163300 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 121 | 20240327 | 163200 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 122 | 20240327 | 163100 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 204071 |
| 123 | 20240327 | 163000 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 124 | 20240327 | 162900 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 125 | 20240327 | 162800 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 126 | 20240327 | 162700 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 127 | 20240327 | 162600 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 128 | 20240327 | 162500 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 129 | 20240327 | 162400 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 130 | 20240327 | 162300 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 131 | 20240327 | 162200 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 132 | 20240327 | 162100 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 133 | 20240327 | 162000 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 134 | 20240327 | 161900 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 135 | 20240327 | 161800 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 136 | 20240327 | 161700 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 137 | 20240327 | 161600 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 138 | 20240327 | 161500 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 139 | 20240327 | 161400 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 140 | 20240327 | 161300 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 141 | 20240327 | 161200 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 142 | 20240327 | 161100 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 143 | 20240327 | 161000 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 144 | 20240327 | 160900 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 145 | 20240327 | 160800 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 146 | 20240327 | 160700 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 147 | 20240327 | 160600 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 148 | 20240327 | 160500 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 149 | 20240327 | 160400 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 150 | 20240327 | 160300 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 151 | 20240327 | 160200 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 152 | 20240327 | 160100 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 204071 |
| 153 | 20240327 | 160000 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 154 | 20240327 | 155900 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 155 | 20240327 | 155800 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 156 | 20240327 | 155700 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 157 | 20240327 | 155600 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 158 | 20240327 | 155500 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 159 | 20240327 | 155400 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 160 | 20240327 | 155300 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 161 | 20240327 | 155200 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 162 | 20240327 | 155100 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 163 | 20240327 | 155000 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 164 | 20240327 | 154900 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 165 | 20240327 | 154800 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 166 | 20240327 | 154700 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 167 | 20240327 | 154600 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 168 | 20240327 | 154500 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 169 | 20240327 | 154400 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 170 | 20240327 | 154300 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 171 | 20240327 | 154200 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 172 | 20240327 | 154100 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 173 | 20240327 | 154000 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 174 | 20240327 | 153900 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 175 | 20240327 | 153800 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 176 | 20240327 | 153700 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 177 | 20240327 | 153600 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 178 | 20240327 | 153500 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 179 | 20240327 | 153400 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 180 | 20240327 | 153300 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 181 | 20240327 | 153200 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 0 |
| 182 | 20240327 | 153100 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 204071 |
| 183 | 20240327 | 153000 | 1009090778300 | 181200 | 181200 | 181200 | 181200 | 204071 |
| 184 | 20240327 | 152900 | 972113113100 | 180500 | 180500 | 180500 | 180500 | 0 |
| 185 | 20240327 | 152800 | 972113113100 | 180500 | 180500 | 180500 | 180500 | 0 |
| 186 | 20240327 | 152700 | 972113113100 | 180500 | 180500 | 180500 | 180500 | 0 |
| 187 | 20240327 | 152600 | 972113113100 | 180500 | 180500 | 180500 | 180500 | 0 |
| 188 | 20240327 | 152500 | 972113113100 | 180500 | 180500 | 180500 | 180500 | 0 |
| 189 | 20240327 | 152400 | 972113113100 | 180500 | 180500 | 180500 | 180500 | 0 |
| 190 | 20240327 | 152300 | 972113113100 | 180500 | 180500 | 180500 | 180500 | 0 |
| 191 | 20240327 | 152200 | 972113113100 | 180500 | 180500 | 180500 | 180500 | 0 |
| 192 | 20240327 | 152100 | 972113113100 | 180500 | 180500 | 180500 | 180500 | 0 |
| 193 | 20240327 | 152000 | 972113113100 | 180500 | 180500 | 180500 | 180500 | 0 |
| 194 | 20240327 | 151900 | 972113113100 | 180500 | 180300 | 180700 | 180300 | 8689 |
| 195 | 20240327 | 151800 | 970545038100 | 180400 | 180500 | 180600 | 180300 | 20399 |
| 196 | 20240327 | 151700 | 966864388300 | 180500 | 180400 | 180600 | 180400 | 11721 |
| 197 | 20240327 | 151600 | 964748912500 | 180500 | 180400 | 180500 | 180400 | 5577 |
| 198 | 20240327 | 151500 | 963742388700 | 180500 | 180300 | 180600 | 180300 | 9114 |
| 199 | 20240327 | 151400 | 962097428100 | 180400 | 180200 | 180400 | 180200 | 8843 |
| 200 | 20240327 | 151300 | 960503081600 | 180300 | 180300 | 180400 | 180200 | 11177 |
| 201 | 20240327 | 151200 | 958487743100 | 180300 | 180500 | 180600 | 180300 | 7905 |
| 202 | 20240327 | 151100 | 957061577600 | 180500 | 180400 | 180600 | 180400 | 7148 |
| 203 | 20240327 | 151000 | 955771517200 | 180500 | 180500 | 180500 | 180400 | 3314 |
| 204 | 20240327 | 150900 | 955173428700 | 180500 | 180300 | 180500 | 180300 | 7002 |
| 205 | 20240327 | 150800 | 953910407700 | 180300 | 180500 | 180500 | 180300 | 8678 |
| 206 | 20240327 | 150700 | 952344842500 | 180500 | 180500 | 180600 | 180400 | 9880 |
| 207 | 20240327 | 150600 | 950561459300 | 180600 | 180600 | 180700 | 180500 | 10867 |
| 208 | 20240327 | 150500 | 948598929400 | 180600 | 180500 | 180600 | 180500 | 4759 |
| 209 | 20240327 | 150400 | 947739626300 | 180600 | 180600 | 180600 | 180500 | 4686 |
| 210 | 20240327 | 150300 | 946893427600 | 180500 | 180500 | 180700 | 180400 | 6707 |
| 211 | 20240327 | 150200 | 945682674900 | 180500 | 180400 | 180600 | 180300 | 11116 |
| 212 | 20240327 | 150100 | 943676676000 | 180400 | 180200 | 180500 | 180200 | 8123 |
| 213 | 20240327 | 150000 | 942211928900 | 180200 | 180200 | 180300 | 180100 | 4114 |
| 214 | 20240327 | 145900 | 941470645700 | 180200 | 180500 | 180500 | 180200 | 20128 |
| 215 | 20240327 | 145800 | 937841057200 | 180500 | 180500 | 180700 | 180400 | 10293 |
| 216 | 20240327 | 145700 | 935982874000 | 180500 | 180200 | 180600 | 180100 | 18952 |
| 217 | 20240327 | 145600 | 932562938000 | 180200 | 180200 | 180300 | 180000 | 6207 |
| 218 | 20240327 | 145500 | 931444939100 | 180100 | 180100 | 180200 | 179900 | 9187 |
| 219 | 20240327 | 145400 | 929790750900 | 180100 | 180000 | 180200 | 180000 | 8732 |
| 220 | 20240327 | 145300 | 928218186200 | 180100 | 179900 | 180200 | 179800 | 13241 |
| 221 | 20240327 | 145200 | 925835073800 | 179900 | 180200 | 180200 | 179900 | 9295 |
| 222 | 20240327 | 145100 | 924162073600 | 180200 | 180000 | 180200 | 180000 | 5899 |
| 223 | 20240327 | 145000 | 923099760100 | 180000 | 180400 | 180400 | 179900 | 11124 |
| 224 | 20240327 | 144900 | 921095632900 | 180300 | 179900 | 180400 | 179900 | 21061 |
| 225 | 20240327 | 144800 | 917301780600 | 180000 | 180200 | 180200 | 179900 | 20404 |
| 226 | 20240327 | 144700 | 913629044200 | 180100 | 180200 | 180300 | 180100 | 16884 |
| 227 | 20240327 | 144600 | 910587707900 | 180200 | 180300 | 180400 | 180200 | 7608 |
| 228 | 20240327 | 144500 | 909215969700 | 180400 | 180400 | 180500 | 180300 | 4143 |
| 229 | 20240327 | 144400 | 908468502300 | 180400 | 180500 | 180600 | 180400 | 11081 |
| 230 | 20240327 | 144300 | 906468415700 | 180500 | 180600 | 180600 | 180400 | 6460 |
| 231 | 20240327 | 144200 | 905302501900 | 180600 | 180300 | 180700 | 180300 | 9123 |
| 232 | 20240327 | 144100 | 903655632900 | 180300 | 180300 | 180500 | 180100 | 14973 |
| 233 | 20240327 | 144000 | 900956545800 | 180300 | 180500 | 180600 | 180300 | 12469 |
| 234 | 20240327 | 143900 | 898707147200 | 180500 | 180700 | 180800 | 180500 | 14027 |
| 235 | 20240327 | 143800 | 896172900900 | 180600 | 180400 | 180800 | 180400 | 11653 |
| 236 | 20240327 | 143700 | 894068768500 | 180400 | 180400 | 180500 | 180300 | 7462 |
| 237 | 20240327 | 143600 | 892722641100 | 180400 | 180500 | 180600 | 180300 | 16157 |
| 238 | 20240327 | 143500 | 889807469500 | 180600 | 180500 | 180600 | 180400 | 7947 |
| 239 | 20240327 | 143400 | 888373060000 | 180400 | 180500 | 180700 | 180300 | 22667 |
| 240 | 20240327 | 143300 | 884281898800 | 180500 | 180800 | 180900 | 180400 | 12138 |
| 241 | 20240327 | 143200 | 882089882500 | 180800 | 180600 | 180900 | 180400 | 13835 |
| 242 | 20240327 | 143100 | 879590877200 | 180500 | 180800 | 180900 | 180500 | 11390 |
| 243 | 20240327 | 143000 | 877533301400 | 180800 | 181200 | 181200 | 180800 | 12867 |
| 244 | 20240327 | 142900 | 875205024400 | 181100 | 180500 | 181200 | 180500 | 8431 |
| 245 | 20240327 | 142800 | 873680399300 | 180500 | 181100 | 181100 | 180400 | 22544 |
| 246 | 20240327 | 142700 | 869607797400 | 181100 | 181300 | 181300 | 180700 | 26512 |
| 247 | 20240327 | 142600 | 864809515000 | 181300 | 181800 | 181800 | 181100 | 26792 |
| 248 | 20240327 | 142500 | 859950078800 | 181700 | 182000 | 182000 | 181700 | 14322 |
| 249 | 20240327 | 142400 | 857345565900 | 182000 | 182000 | 182100 | 181900 | 9694 |
| 250 | 20240327 | 142300 | 855581369400 | 182100 | 182300 | 182300 | 182000 | 20450 |
| 251 | 20240327 | 142200 | 851857259300 | 182200 | 182200 | 182400 | 182200 | 2725 |
| 252 | 20240327 | 142100 | 851360585700 | 182300 | 182300 | 182400 | 182200 | 9346 |
| 253 | 20240327 | 142000 | 849656795600 | 182400 | 182300 | 182400 | 182300 | 4293 |
| 254 | 20240327 | 141900 | 848873908800 | 182400 | 182100 | 182400 | 182100 | 14116 |
| 255 | 20240327 | 141800 | 846300609600 | 182200 | 182200 | 182300 | 182000 | 14831 |
| 256 | 20240327 | 141700 | 843599166300 | 182100 | 182300 | 182400 | 182100 | 9438 |
| 257 | 20240327 | 141600 | 841879316800 | 182300 | 182200 | 182300 | 182200 | 4155 |
| 258 | 20240327 | 141500 | 841122003700 | 182300 | 182200 | 182300 | 182200 | 3243 |
| 259 | 20240327 | 141400 | 840530881600 | 182300 | 182500 | 182500 | 182200 | 12955 |
| 260 | 20240327 | 141300 | 838168829600 | 182500 | 182400 | 182500 | 182400 | 5661 |
| 261 | 20240327 | 141200 | 837135894000 | 182400 | 182300 | 182500 | 182300 | 2679 |
| 262 | 20240327 | 141100 | 836647207700 | 182400 | 182300 | 182400 | 182200 | 12566 |
| 263 | 20240327 | 141000 | 834355860700 | 182300 | 182300 | 182300 | 182200 | 6356 |
| 264 | 20240327 | 140900 | 833197493500 | 182200 | 182300 | 182300 | 182200 | 4948 |
| 265 | 20240327 | 140800 | 832295686300 | 182400 | 182200 | 182400 | 182200 | 5371 |
| 266 | 20240327 | 140700 | 831316485800 | 182300 | 182200 | 182300 | 182100 | 8265 |
| 267 | 20240327 | 140600 | 829810919100 | 182200 | 182100 | 182200 | 182100 | 2638 |
| 268 | 20240327 | 140500 | 829330458900 | 182100 | 182300 | 182400 | 182100 | 5943 |
| 269 | 20240327 | 140400 | 828247420500 | 182400 | 182100 | 182400 | 182100 | 6665 |
| 270 | 20240327 | 140300 | 827033066900 | 182100 | 182300 | 182400 | 182100 | 14354 |
| 271 | 20240327 | 140200 | 824416876900 | 182300 | 182400 | 182400 | 182300 | 1702 |
| 272 | 20240327 | 140100 | 824106554200 | 182300 | 182400 | 182400 | 182300 | 3520 |
| 273 | 20240327 | 140000 | 823464593000 | 182400 | 182300 | 182400 | 182200 | 4583 |
| 274 | 20240327 | 135900 | 822628956100 | 182300 | 182100 | 182300 | 182100 | 9246 |
| 275 | 20240327 | 135800 | 820944194100 | 182200 | 182100 | 182200 | 182100 | 3938 |
| 276 | 20240327 | 135700 | 820227017800 | 182200 | 182200 | 182200 | 182100 | 1426 |
| 277 | 20240327 | 135600 | 819967290000 | 182200 | 182100 | 182300 | 182100 | 5086 |
| 278 | 20240327 | 135500 | 819040816500 | 182200 | 182300 | 182300 | 182100 | 8881 |
| 279 | 20240327 | 135400 | 817422989500 | 182200 | 182200 | 182300 | 182200 | 2347 |
| 280 | 20240327 | 135300 | 816995290900 | 182300 | 182400 | 182400 | 182200 | 3524 |
| 281 | 20240327 | 135200 | 816352897500 | 182300 | 182200 | 182400 | 182100 | 7660 |
| 282 | 20240327 | 135100 | 814956747200 | 182200 | 182100 | 182300 | 182100 | 7903 |
| 283 | 20240327 | 135000 | 813516879900 | 182100 | 182100 | 182300 | 182000 | 12255 |
| 284 | 20240327 | 134900 | 811284698800 | 182100 | 182200 | 182200 | 182100 | 2195 |
| 285 | 20240327 | 134800 | 810884950500 | 182100 | 182100 | 182200 | 181900 | 10245 |
| 286 | 20240327 | 134700 | 809019141100 | 182200 | 182100 | 182200 | 181900 | 11744 |
| 287 | 20240327 | 134600 | 806880580400 | 182100 | 182100 | 182200 | 181900 | 12524 |
| 288 | 20240327 | 134500 | 804600600600 | 182100 | 182300 | 182400 | 182100 | 4564 |
| 289 | 20240327 | 134400 | 803769009300 | 182400 | 182300 | 182400 | 182200 | 4687 |
| 290 | 20240327 | 134300 | 802914529200 | 182300 | 182100 | 182300 | 182000 | 9839 |
| 291 | 20240327 | 134200 | 801121826000 | 182100 | 182100 | 182100 | 181900 | 5770 |
| 292 | 20240327 | 134100 | 800071702600 | 182100 | 182000 | 182200 | 181900 | 3996 |
| 293 | 20240327 | 134000 | 799344252900 | 181900 | 181900 | 182100 | 181800 | 6855 |
| 294 | 20240327 | 133900 | 798096691500 | 181800 | 182100 | 182200 | 181800 | 11675 |
| 295 | 20240327 | 133800 | 795971686600 | 182200 | 182200 | 182200 | 182000 | 8931 |
| 296 | 20240327 | 133700 | 794345175100 | 182100 | 182200 | 182200 | 182000 | 9636 |
| 297 | 20240327 | 133600 | 792590510400 | 182200 | 182100 | 182200 | 182100 | 1455 |
| 298 | 20240327 | 133500 | 792325500800 | 182200 | 182200 | 182200 | 182100 | 2559 |
| 299 | 20240327 | 133400 | 791859338100 | 182200 | 182100 | 182200 | 182000 | 9983 |
| 300 | 20240327 | 133300 | 790041315500 | 182100 | 182300 | 182400 | 182100 | 6821 |
| 301 | 20240327 | 133200 | 788798602800 | 182400 | 182400 | 182500 | 182300 | 10350 |
| 302 | 20240327 | 133100 | 786910921800 | 182400 | 182400 | 182500 | 182400 | 2235 |
| 303 | 20240327 | 133000 | 786503180200 | 182400 | 182500 | 182500 | 182400 | 1750 |
| 304 | 20240327 | 132900 | 786183910000 | 182500 | 182500 | 182500 | 182400 | 1315 |
| 305 | 20240327 | 132800 | 785944004500 | 182500 | 182500 | 182500 | 182300 | 9929 |
| 306 | 20240327 | 132700 | 784133015900 | 182500 | 182500 | 182600 | 182400 | 6879 |
| 307 | 20240327 | 132600 | 782877629000 | 182500 | 182400 | 182600 | 182300 | 11272 |
| 308 | 20240327 | 132500 | 780821032500 | 182400 | 182400 | 182400 | 182300 | 2543 |
| 309 | 20240327 | 132400 | 780357262500 | 182400 | 182400 | 182500 | 182300 | 8082 |
| 310 | 20240327 | 132300 | 778883145000 | 182300 | 182200 | 182400 | 182100 | 9087 |
| 311 | 20240327 | 132200 | 777227475500 | 182100 | 182100 | 182200 | 182100 | 1886 |
| 312 | 20240327 | 132100 | 776883947300 | 182100 | 182200 | 182200 | 182100 | 2812 |
| 313 | 20240327 | 132000 | 776371782200 | 182100 | 182100 | 182200 | 182100 | 2002 |
| 314 | 20240327 | 131900 | 776007103500 | 182200 | 182100 | 182200 | 182000 | 3682 |
| 315 | 20240327 | 131800 | 775336554100 | 182100 | 181900 | 182100 | 181900 | 3470 |
| 316 | 20240327 | 131700 | 774704949600 | 182000 | 181900 | 182200 | 181900 | 6811 |
| 317 | 20240327 | 131600 | 773465208200 | 181900 | 181700 | 182000 | 181700 | 10401 |
| 318 | 20240327 | 131500 | 771573385900 | 181800 | 181800 | 181800 | 181700 | 2554 |
| 319 | 20240327 | 131400 | 771109172800 | 181800 | 181700 | 181800 | 181600 | 3756 |
| 320 | 20240327 | 131300 | 770426650900 | 181700 | 181500 | 181800 | 181500 | 7392 |
| 321 | 20240327 | 131200 | 769083822700 | 181500 | 181700 | 181800 | 181500 | 7412 |
| 322 | 20240327 | 131100 | 767737746900 | 181700 | 181800 | 181900 | 181300 | 34998 |
| 323 | 20240327 | 131000 | 761382874200 | 181800 | 181900 | 182000 | 181800 | 7530 |
| 324 | 20240327 | 130900 | 760013388600 | 182000 | 181800 | 182100 | 181800 | 8592 |
| 325 | 20240327 | 130800 | 758449676100 | 181800 | 182000 | 182000 | 181800 | 11243 |
| 326 | 20240327 | 130700 | 756405061600 | 181900 | 182100 | 182300 | 181900 | 14409 |
| 327 | 20240327 | 130600 | 753782575900 | 182100 | 182300 | 182300 | 182100 | 13542 |
| 328 | 20240327 | 130500 | 751315493900 | 182200 | 182300 | 182400 | 182200 | 2719 |
| 329 | 20240327 | 130400 | 750819882000 | 182300 | 182300 | 182400 | 182200 | 4710 |
| 330 | 20240327 | 130300 | 749961316900 | 182300 | 182300 | 182300 | 182200 | 3432 |
| 331 | 20240327 | 130200 | 749335802600 | 182300 | 182200 | 182300 | 182100 | 10331 |
| 332 | 20240327 | 130100 | 747453605800 | 182200 | 182800 | 182900 | 182200 | 24374 |
| 333 | 20240327 | 130000 | 743003740800 | 182800 | 182900 | 182900 | 182800 | 3626 |
| 334 | 20240327 | 125900 | 742340674900 | 182800 | 182800 | 182900 | 182800 | 2721 |
| 335 | 20240327 | 125800 | 741843154800 | 182900 | 182800 | 182900 | 182800 | 2671 |
| 336 | 20240327 | 125700 | 741354816200 | 182800 | 182800 | 182900 | 182700 | 6163 |
| 337 | 20240327 | 125600 | 740228279200 | 182700 | 182700 | 182800 | 182600 | 6510 |
| 338 | 20240327 | 125500 | 739038745600 | 182600 | 182700 | 182800 | 182600 | 10598 |
| 339 | 20240327 | 125400 | 737102587800 | 182800 | 182800 | 182800 | 182700 | 3748 |
| 340 | 20240327 | 125300 | 736417609700 | 182700 | 182800 | 182800 | 182700 | 3392 |
| 341 | 20240327 | 125200 | 735797730200 | 182700 | 182800 | 182800 | 182700 | 1678 |
| 342 | 20240327 | 125100 | 735491060600 | 182800 | 182600 | 182800 | 182600 | 2641 |
| 343 | 20240327 | 125000 | 735008578800 | 182600 | 182500 | 182700 | 182500 | 6778 |
| 344 | 20240327 | 124900 | 733771084500 | 182500 | 182500 | 182600 | 182500 | 2671 |
| 345 | 20240327 | 124800 | 733283583400 | 182500 | 182600 | 182600 | 182500 | 2041 |
| 346 | 20240327 | 124700 | 732911019400 | 182600 | 182600 | 182800 | 182500 | 17676 |
| 347 | 20240327 | 124600 | 729682414000 | 182600 | 182600 | 182700 | 182600 | 2760 |
| 348 | 20240327 | 124500 | 729178395100 | 182600 | 182900 | 182900 | 182600 | 13962 |
| 349 | 20240327 | 124400 | 726627040400 | 182800 | 182800 | 182900 | 182800 | 4222 |
| 350 | 20240327 | 124300 | 725855096700 | 182800 | 182900 | 183000 | 182800 | 12139 |
| 351 | 20240327 | 124200 | 723634980800 | 182900 | 182900 | 183000 | 182900 | 3050 |
| 352 | 20240327 | 124100 | 723077004300 | 182900 | 183000 | 183000 | 182900 | 3062 |
| 353 | 20240327 | 124000 | 722516806500 | 182900 | 182900 | 183000 | 182900 | 2873 |
| 354 | 20240327 | 123900 | 721991116200 | 182900 | 182900 | 183000 | 182800 | 10975 |
| 355 | 20240327 | 123800 | 719983827500 | 182900 | 182900 | 183000 | 182800 | 23201 |
| 356 | 20240327 | 123700 | 715740349200 | 182800 | 182800 | 182900 | 182700 | 17872 |
| 357 | 20240327 | 123600 | 712472652700 | 182800 | 182700 | 182800 | 182600 | 5998 |
| 358 | 20240327 | 123500 | 711376859500 | 182700 | 182700 | 182700 | 182600 | 1979 |
| 359 | 20240327 | 123400 | 711015396100 | 182700 | 182500 | 182700 | 182500 | 5461 |
| 360 | 20240327 | 123300 | 710018082100 | 182600 | 182400 | 182600 | 182400 | 5419 |
| 361 | 20240327 | 123200 | 709029045900 | 182500 | 182500 | 182500 | 182400 | 3414 |
| 362 | 20240327 | 123100 | 708406152000 | 182400 | 182400 | 182500 | 182400 | 2106 |
| 363 | 20240327 | 123000 | 708021972100 | 182400 | 182400 | 182500 | 182400 | 3885 |
| 364 | 20240327 | 122900 | 707313203900 | 182500 | 182400 | 182500 | 182400 | 3699 |
| 365 | 20240327 | 122800 | 706638405200 | 182400 | 182600 | 182700 | 182400 | 14118 |
| 366 | 20240327 | 122700 | 704061371700 | 182700 | 182500 | 182700 | 182500 | 17137 |
| 367 | 20240327 | 122600 | 700932597300 | 182500 | 182400 | 182600 | 182400 | 7395 |
| 368 | 20240327 | 122500 | 699583079900 | 182400 | 182500 | 182500 | 182400 | 2693 |
| 369 | 20240327 | 122400 | 699091834300 | 182400 | 182500 | 182600 | 182400 | 3809 |
| 370 | 20240327 | 122300 | 698396747000 | 182500 | 182600 | 182700 | 182500 | 7297 |
| 371 | 20240327 | 122200 | 697064248500 | 182600 | 182800 | 182800 | 182600 | 20775 |
| 372 | 20240327 | 122100 | 693267986400 | 182900 | 182900 | 182900 | 182800 | 3891 |
| 373 | 20240327 | 122000 | 692556437100 | 182900 | 182900 | 182900 | 182700 | 16231 |
| 374 | 20240327 | 121900 | 689589183000 | 182800 | 182900 | 182900 | 182800 | 3523 |
| 375 | 20240327 | 121800 | 688944947800 | 182900 | 182800 | 182900 | 182700 | 10346 |
| 376 | 20240327 | 121700 | 687053580200 | 182700 | 182700 | 182800 | 182700 | 3581 |
| 377 | 20240327 | 121600 | 686399147900 | 182800 | 182800 | 182800 | 182700 | 3029 |
| 378 | 20240327 | 121500 | 685845531800 | 182700 | 182700 | 182800 | 182600 | 5358 |
| 379 | 20240327 | 121400 | 684866601700 | 182700 | 182600 | 182700 | 182500 | 10662 |
| 380 | 20240327 | 121300 | 682919691900 | 182600 | 182700 | 182700 | 182600 | 2623 |
| 381 | 20240327 | 121200 | 682440630500 | 182600 | 182800 | 182800 | 182600 | 12504 |
| 382 | 20240327 | 121100 | 680156036300 | 182800 | 182800 | 182900 | 182700 | 13460 |
| 383 | 20240327 | 121000 | 677695534000 | 182800 | 182800 | 182900 | 182700 | 10762 |
| 384 | 20240327 | 120900 | 675727894700 | 182800 | 182500 | 182800 | 182500 | 28810 |
| 385 | 20240327 | 120800 | 670465157000 | 182500 | 182500 | 182600 | 182400 | 11175 |
| 386 | 20240327 | 120700 | 668425740300 | 182500 | 182400 | 182500 | 182300 | 4428 |
| 387 | 20240327 | 120600 | 667618004200 | 182400 | 182300 | 182400 | 182300 | 1204 |
| 388 | 20240327 | 120500 | 667398447400 | 182300 | 182500 | 182500 | 182300 | 4959 |
| 389 | 20240327 | 120400 | 666493866500 | 182400 | 182200 | 182500 | 182200 | 4779 |
| 390 | 20240327 | 120300 | 665622158400 | 182300 | 182200 | 182400 | 182200 | 3936 |
| 391 | 20240327 | 120200 | 664904705000 | 182200 | 182400 | 182500 | 182200 | 7202 |
| 392 | 20240327 | 120100 | 663591468300 | 182400 | 182400 | 182500 | 182300 | 5920 |
| 393 | 20240327 | 120000 | 662511526200 | 182300 | 182200 | 182400 | 182200 | 5951 |
| 394 | 20240327 | 115900 | 661426804800 | 182300 | 182200 | 182400 | 182200 | 5293 |
| 395 | 20240327 | 115800 | 660461955700 | 182300 | 182200 | 182300 | 182200 | 2198 |
| 396 | 20240327 | 115700 | 660061368600 | 182200 | 182400 | 182500 | 182200 | 10210 |
| 397 | 20240327 | 115600 | 658200100900 | 182500 | 182400 | 182600 | 182400 | 7421 |
| 398 | 20240327 | 115500 | 656845828700 | 182500 | 182300 | 182600 | 182300 | 10283 |
| 399 | 20240327 | 115400 | 654969316900 | 182400 | 182200 | 182400 | 182200 | 10312 |
| 400 | 20240327 | 115300 | 653089408100 | 182200 | 182500 | 182600 | 182200 | 15404 |
| 401 | 20240327 | 115200 | 650279107200 | 182500 | 182100 | 182600 | 182100 | 24115 |
| 402 | 20240327 | 115100 | 645880815100 | 182100 | 181700 | 182200 | 181700 | 24685 |
| 403 | 20240327 | 115000 | 641389506800 | 181800 | 181700 | 181800 | 181700 | 2271 |
| 404 | 20240327 | 114900 | 640976781200 | 181800 | 181700 | 181800 | 181700 | 1471 |
| 405 | 20240327 | 114800 | 640709450700 | 181700 | 181600 | 181800 | 181600 | 1944 |
| 406 | 20240327 | 114700 | 640356190900 | 181600 | 181900 | 181900 | 181600 | 9312 |
| 407 | 20240327 | 114600 | 638663999900 | 181900 | 181700 | 182000 | 181700 | 9105 |
| 408 | 20240327 | 114500 | 637008335900 | 181700 | 181900 | 181900 | 181600 | 12054 |
| 409 | 20240327 | 114400 | 634817558500 | 181900 | 182000 | 182000 | 181900 | 4526 |
| 410 | 20240327 | 114300 | 633994036200 | 182000 | 181800 | 182000 | 181800 | 4282 |
| 411 | 20240327 | 114200 | 633215239200 | 181800 | 182100 | 182200 | 181600 | 34746 |
| 412 | 20240327 | 114100 | 626893614800 | 182100 | 182100 | 182200 | 182100 | 1924 |
| 413 | 20240327 | 114000 | 626543190400 | 182200 | 182300 | 182300 | 182100 | 7470 |
| 414 | 20240327 | 113900 | 625182231200 | 182200 | 182200 | 182400 | 182100 | 7339 |
| 415 | 20240327 | 113800 | 623844876500 | 182200 | 182100 | 182300 | 182000 | 10475 |
| 416 | 20240327 | 113700 | 621936968900 | 182200 | 182300 | 182400 | 182100 | 11595 |
| 417 | 20240327 | 113600 | 619824021800 | 182300 | 182500 | 182600 | 182300 | 14982 |
| 418 | 20240327 | 113500 | 617090197100 | 182400 | 182400 | 182500 | 182200 | 10643 |
| 419 | 20240327 | 113400 | 615148959600 | 182500 | 182200 | 182500 | 182100 | 11721 |
| 420 | 20240327 | 113300 | 613012802700 | 182100 | 182400 | 182700 | 182100 | 31133 |
| 421 | 20240327 | 113200 | 607332995500 | 182500 | 182300 | 182500 | 182100 | 15846 |
| 422 | 20240327 | 113100 | 604443767400 | 182300 | 181800 | 182300 | 181800 | 35901 |
| 423 | 20240327 | 113000 | 597907551300 | 181900 | 181800 | 181900 | 181500 | 10361 |
| 424 | 20240327 | 112900 | 596024327500 | 181900 | 181800 | 182000 | 181700 | 37123 |
| 425 | 20240327 | 112800 | 589273479000 | 181800 | 181600 | 181900 | 181500 | 23194 |
| 426 | 20240327 | 112700 | 585058218300 | 181600 | 181400 | 181600 | 181300 | 8687 |
| 427 | 20240327 | 112600 | 583481824500 | 181400 | 181300 | 181400 | 181200 | 5652 |
| 428 | 20240327 | 112500 | 582457031500 | 181300 | 180900 | 181400 | 180800 | 16163 |
| 429 | 20240327 | 112400 | 579529540700 | 180900 | 180700 | 180900 | 180700 | 6650 |
| 430 | 20240327 | 112300 | 578327252500 | 180800 | 180800 | 180900 | 180700 | 4199 |
| 431 | 20240327 | 112200 | 577568349600 | 180700 | 180800 | 180900 | 180600 | 11230 |
| 432 | 20240327 | 112100 | 575538690600 | 180900 | 180700 | 181000 | 180700 | 6015 |
| 433 | 20240327 | 112000 | 574450922500 | 180600 | 180800 | 180800 | 180600 | 4053 |
| 434 | 20240327 | 111900 | 573718632200 | 180800 | 180800 | 180900 | 180600 | 8232 |
| 435 | 20240327 | 111800 | 572231007700 | 180800 | 180800 | 180900 | 180700 | 4121 |
| 436 | 20240327 | 111700 | 571485912900 | 180800 | 181000 | 181000 | 180600 | 12537 |
| 437 | 20240327 | 111600 | 569219596600 | 180900 | 181100 | 181100 | 180800 | 7122 |
| 438 | 20240327 | 111500 | 567931218000 | 180900 | 180900 | 181100 | 180900 | 4832 |
| 439 | 20240327 | 111400 | 567056743100 | 181000 | 181200 | 181300 | 180900 | 10970 |
| 440 | 20240327 | 111300 | 565070565000 | 181200 | 181300 | 181400 | 181200 | 6691 |
| 441 | 20240327 | 111200 | 563857826500 | 181200 | 181200 | 181300 | 181100 | 2944 |
| 442 | 20240327 | 111100 | 563324376200 | 181100 | 180800 | 181300 | 180700 | 13795 |
| 443 | 20240327 | 111000 | 560826614400 | 180900 | 180800 | 180900 | 180700 | 9253 |
| 444 | 20240327 | 110900 | 559153778700 | 180900 | 181000 | 181100 | 180800 | 10830 |
| 445 | 20240327 | 110800 | 557194302000 | 181000 | 181000 | 181200 | 180900 | 13359 |
| 446 | 20240327 | 110700 | 554776724700 | 181100 | 181000 | 181400 | 181000 | 9763 |
| 447 | 20240327 | 110600 | 553008242400 | 181100 | 181000 | 181200 | 180900 | 6686 |
| 448 | 20240327 | 110500 | 551797804300 | 181000 | 181000 | 181100 | 180700 | 20285 |
| 449 | 20240327 | 110400 | 548128851200 | 181000 | 181300 | 181400 | 180900 | 10962 |
| 450 | 20240327 | 110300 | 546143763100 | 181300 | 181300 | 181300 | 181100 | 4635 |
| 451 | 20240327 | 110200 | 545303880200 | 181300 | 181300 | 181400 | 181000 | 18695 |
| 452 | 20240327 | 110100 | 541917488100 | 181400 | 181500 | 181700 | 181300 | 10962 |
| 453 | 20240327 | 110000 | 539927990200 | 181600 | 181600 | 181600 | 181300 | 19866 |
| 454 | 20240327 | 105900 | 536323296900 | 181600 | 181400 | 181600 | 181300 | 18163 |
| 455 | 20240327 | 105800 | 533029158500 | 181300 | 181300 | 181600 | 181200 | 20276 |
| 456 | 20240327 | 105700 | 529350549700 | 181300 | 181200 | 181400 | 181100 | 5886 |
| 457 | 20240327 | 105600 | 528283738300 | 181100 | 181300 | 181300 | 181000 | 10719 |
| 458 | 20240327 | 105500 | 526342593400 | 181300 | 181100 | 181400 | 181100 | 18696 |
| 459 | 20240327 | 105400 | 522953736700 | 181100 | 181000 | 181300 | 180800 | 13251 |
| 460 | 20240327 | 105300 | 520555170700 | 180900 | 180800 | 181000 | 180800 | 10821 |
| 461 | 20240327 | 105200 | 518597863800 | 180800 | 180700 | 181100 | 180500 | 22331 |
| 462 | 20240327 | 105100 | 514563056600 | 180700 | 180800 | 181100 | 180500 | 37338 |
| 463 | 20240327 | 105000 | 507815031900 | 180800 | 181700 | 181700 | 180800 | 40638 |
| 464 | 20240327 | 104900 | 500449848300 | 181700 | 181400 | 181700 | 181400 | 4872 |
| 465 | 20240327 | 104800 | 499565165400 | 181400 | 181500 | 181700 | 181200 | 18979 |
| 466 | 20240327 | 104700 | 496121639000 | 181500 | 181700 | 181700 | 181300 | 18812 |
| 467 | 20240327 | 104600 | 492707546100 | 181600 | 181600 | 181700 | 181400 | 11769 |
| 468 | 20240327 | 104500 | 490571044200 | 181600 | 181700 | 181900 | 181400 | 25112 |
| 469 | 20240327 | 104400 | 486010479200 | 181600 | 181600 | 181700 | 181400 | 12169 |
| 470 | 20240327 | 104300 | 483800829200 | 181500 | 181900 | 181900 | 181500 | 22518 |
| 471 | 20240327 | 104200 | 479710896900 | 181900 | 181900 | 182000 | 181800 | 10693 |
| 472 | 20240327 | 104100 | 477766336600 | 182000 | 182400 | 182500 | 181900 | 29495 |
| 473 | 20240327 | 104000 | 472394406900 | 182300 | 182500 | 182500 | 182300 | 10559 |
| 474 | 20240327 | 103900 | 470468413600 | 182500 | 182700 | 182700 | 182400 | 20139 |
| 475 | 20240327 | 103800 | 466792560800 | 182700 | 182700 | 182800 | 182600 | 17876 |
| 476 | 20240327 | 103700 | 463526936700 | 182800 | 183000 | 183000 | 182700 | 22843 |
| 477 | 20240327 | 103600 | 459350489400 | 182900 | 182900 | 183000 | 182700 | 48436 |
| 478 | 20240327 | 103500 | 450491816700 | 182900 | 183000 | 183000 | 182700 | 39478 |
| 479 | 20240327 | 103400 | 443273645600 | 183000 | 182800 | 183000 | 182800 | 30745 |
| 480 | 20240327 | 103300 | 437649113600 | 182900 | 182900 | 183000 | 182700 | 38626 |
| 481 | 20240327 | 103200 | 430585504700 | 182800 | 182400 | 182800 | 182400 | 47687 |
| 482 | 20240327 | 103100 | 421877692600 | 182500 | 182100 | 182500 | 182000 | 54762 |
| 483 | 20240327 | 103000 | 411896402300 | 182000 | 181600 | 182100 | 181600 | 63755 |
| 484 | 20240327 | 102900 | 400296654300 | 181600 | 181700 | 181800 | 181600 | 9003 |
| 485 | 20240327 | 102800 | 398660585000 | 181800 | 181900 | 181900 | 181500 | 43158 |
| 486 | 20240327 | 102700 | 390816180000 | 181800 | 181900 | 181900 | 181800 | 11165 |
| 487 | 20240327 | 102600 | 388785381400 | 181900 | 181500 | 181900 | 181400 | 104886 |
| 488 | 20240327 | 102500 | 369740935500 | 181500 | 181500 | 181500 | 181400 | 10230 |
| 489 | 20240327 | 102400 | 367884568400 | 181400 | 181500 | 181500 | 181300 | 16976 |
| 490 | 20240327 | 102300 | 364804819400 | 181500 | 181400 | 181500 | 181200 | 31366 |
| 491 | 20240327 | 102200 | 359116744600 | 181300 | 181400 | 181500 | 181300 | 7665 |
| 492 | 20240327 | 102100 | 357726403700 | 181500 | 181400 | 181500 | 181300 | 13392 |
| 493 | 20240327 | 102000 | 355296957000 | 181400 | 181400 | 181500 | 181300 | 11437 |
| 494 | 20240327 | 101900 | 353222191800 | 181400 | 181300 | 181400 | 181100 | 25323 |
| 495 | 20240327 | 101800 | 348631191100 | 181200 | 181000 | 181300 | 180900 | 28515 |
| 496 | 20240327 | 101700 | 343466203100 | 180900 | 180800 | 181000 | 180800 | 10070 |
| 497 | 20240327 | 101600 | 341644140200 | 180800 | 180900 | 181000 | 180700 | 17876 |
| 498 | 20240327 | 101500 | 338411554600 | 180900 | 180800 | 180900 | 180800 | 4305 |
| 499 | 20240327 | 101400 | 337633086700 | 180800 | 180600 | 180900 | 180500 | 7510 |
| 500 | 20240327 | 101300 | 336275852400 | 180500 | 180400 | 180600 | 180300 | 4493 |
| 501 | 20240327 | 101200 | 335464972800 | 180400 | 180800 | 180800 | 180300 | 16879 |
| 502 | 20240327 | 101100 | 332417822400 | 180800 | 180900 | 180900 | 180700 | 3584 |
| 503 | 20240327 | 101000 | 331769834100 | 180800 | 180500 | 180900 | 180500 | 5087 |
| 504 | 20240327 | 100900 | 330850690900 | 180500 | 180700 | 180700 | 180400 | 15971 |
| 505 | 20240327 | 100800 | 327967583200 | 180700 | 180900 | 181000 | 180700 | 17233 |
| 506 | 20240327 | 100700 | 324851724800 | 181000 | 180900 | 181000 | 180900 | 3055 |
| 507 | 20240327 | 100600 | 324298831200 | 181000 | 180900 | 181100 | 180800 | 6103 |
| 508 | 20240327 | 100500 | 323194491000 | 180900 | 181100 | 181100 | 180800 | 10022 |
| 509 | 20240327 | 100400 | 321381186100 | 181100 | 181000 | 181200 | 181000 | 9962 |
| 510 | 20240327 | 100300 | 319577357900 | 181000 | 181200 | 181200 | 180900 | 10846 |
| 511 | 20240327 | 100200 | 317613850800 | 181200 | 181300 | 181300 | 181000 | 14031 |
| 512 | 20240327 | 100100 | 315071783900 | 181300 | 181200 | 181400 | 181200 | 17259 |
| 513 | 20240327 | 100000 | 311942338600 | 181300 | 181000 | 181300 | 180900 | 18134 |
| 514 | 20240327 | 095900 | 308658134200 | 180900 | 180800 | 181000 | 180800 | 3121 |
| 515 | 20240327 | 095800 | 308093474400 | 180900 | 180800 | 181000 | 180700 | 7852 |
| 516 | 20240327 | 095700 | 306673602800 | 180800 | 181000 | 181000 | 180700 | 8644 |
| 517 | 20240327 | 095600 | 305110151100 | 180900 | 180800 | 181000 | 180700 | 4003 |
| 518 | 20240327 | 095500 | 304386020700 | 180700 | 180800 | 180900 | 180700 | 6322 |
| 519 | 20240327 | 095400 | 303243084900 | 180800 | 180600 | 180800 | 180500 | 6610 |
| 520 | 20240327 | 095300 | 302048981800 | 180600 | 180700 | 180900 | 180500 | 13441 |
| 521 | 20240327 | 095200 | 299621360600 | 180600 | 181400 | 181400 | 180600 | 41422 |
| 522 | 20240327 | 095100 | 292115510100 | 181400 | 181200 | 181400 | 181100 | 23388 |
| 523 | 20240327 | 095000 | 287875909800 | 181200 | 181200 | 181300 | 181100 | 9117 |
| 524 | 20240327 | 094900 | 286224094200 | 181200 | 181100 | 181300 | 181000 | 20948 |
| 525 | 20240327 | 094800 | 282428024900 | 181000 | 181100 | 181100 | 180900 | 16320 |
| 526 | 20240327 | 094700 | 279473737000 | 181100 | 181200 | 181300 | 181000 | 25733 |
| 527 | 20240327 | 094600 | 274811124800 | 181200 | 181000 | 181200 | 180900 | 14039 |
| 528 | 20240327 | 094500 | 272269412100 | 180900 | 181000 | 181000 | 180800 | 14456 |
| 529 | 20240327 | 094400 | 269654282300 | 181000 | 180900 | 181000 | 180800 | 11454 |
| 530 | 20240327 | 094300 | 267582216500 | 181000 | 181200 | 181300 | 180900 | 37587 |
| 531 | 20240327 | 094200 | 260773328100 | 181200 | 180800 | 181200 | 180600 | 44210 |
| 532 | 20240327 | 094100 | 252775550700 | 180800 | 180700 | 181000 | 180600 | 16061 |
| 533 | 20240327 | 094000 | 249871217100 | 180700 | 181200 | 181300 | 180500 | 42427 |
| 534 | 20240327 | 093900 | 242196448700 | 181200 | 180500 | 181300 | 180400 | 68612 |
| 535 | 20240327 | 093800 | 229789698600 | 180500 | 179700 | 180500 | 179700 | 99469 |
| 536 | 20240327 | 093700 | 211873401400 | 179700 | 179500 | 179800 | 179400 | 7556 |
| 537 | 20240327 | 093600 | 210516494000 | 179400 | 179600 | 179600 | 179400 | 11529 |
| 538 | 20240327 | 093500 | 208446656000 | 179500 | 179600 | 179700 | 179500 | 7381 |
| 539 | 20240327 | 093400 | 207121234100 | 179600 | 179700 | 179800 | 179500 | 9810 |
| 540 | 20240327 | 093300 | 205359057200 | 179700 | 179800 | 179800 | 179500 | 17206 |
| 541 | 20240327 | 093200 | 202268145800 | 179800 | 179900 | 180000 | 179700 | 23604 |
| 542 | 20240327 | 093100 | 198022737700 | 179900 | 179800 | 179900 | 179700 | 14286 |
| 543 | 20240327 | 093000 | 195453551200 | 179800 | 179600 | 179800 | 179500 | 8132 |
| 544 | 20240327 | 092900 | 193992967000 | 179600 | 179400 | 179600 | 179300 | 9578 |
| 545 | 20240327 | 092800 | 192274194200 | 179400 | 179500 | 179600 | 179100 | 14288 |
| 546 | 20240327 | 092700 | 189712250400 | 179500 | 179200 | 179600 | 179100 | 13533 |
| 547 | 20240327 | 092600 | 187285987100 | 179200 | 179500 | 179600 | 179200 | 20470 |
| 548 | 20240327 | 092500 | 183613365100 | 179600 | 179500 | 179700 | 179300 | 13952 |
| 549 | 20240327 | 092400 | 181109570600 | 179500 | 179900 | 180000 | 179500 | 22256 |
| 550 | 20240327 | 092300 | 177109632400 | 179900 | 180000 | 180200 | 179800 | 38462 |
| 551 | 20240327 | 092200 | 170185386100 | 180000 | 179700 | 180300 | 179600 | 70958 |
| 552 | 20240327 | 092100 | 157414483600 | 179700 | 179500 | 179700 | 179400 | 13958 |
| 553 | 20240327 | 092000 | 154907744400 | 179500 | 180000 | 180000 | 179400 | 30416 |
| 554 | 20240327 | 091900 | 149441639400 | 179900 | 179900 | 180300 | 179800 | 107954 |
| 555 | 20240327 | 091800 | 130006295500 | 179900 | 179400 | 179900 | 179400 | 77126 |
| 556 | 20240327 | 091700 | 116148354600 | 179500 | 179100 | 179500 | 179100 | 26631 |
| 557 | 20240327 | 091600 | 111373361000 | 179200 | 178500 | 179200 | 178500 | 40373 |
| 558 | 20240327 | 091500 | 104152937600 | 178600 | 178100 | 178600 | 178100 | 13922 |
| 559 | 20240327 | 091400 | 101669406100 | 178100 | 178100 | 178300 | 178000 | 6767 |
| 560 | 20240327 | 091300 | 100463918600 | 178100 | 177900 | 178200 | 177800 | 10331 |
| 561 | 20240327 | 091200 | 98624843300 | 177900 | 178000 | 178200 | 177700 | 23229 |
| 562 | 20240327 | 091100 | 94493445200 | 177900 | 178400 | 178400 | 177900 | 31989 |
| 563 | 20240327 | 091000 | 88793748500 | 178400 | 178500 | 178800 | 178300 | 41001 |
| 564 | 20240327 | 090900 | 81469126900 | 178500 | 178500 | 178800 | 178500 | 40240 |
| 565 | 20240327 | 090800 | 74279958600 | 178500 | 177400 | 178600 | 177300 | 45276 |
| 566 | 20240327 | 090700 | 66221055400 | 177400 | 177500 | 177600 | 177300 | 16068 |
| 567 | 20240327 | 090600 | 63370153800 | 177600 | 177300 | 177600 | 177100 | 21315 |
| 568 | 20240327 | 090500 | 59588849200 | 177300 | 177300 | 177500 | 177000 | 28307 |
| 569 | 20240327 | 090400 | 54571680300 | 177300 | 177700 | 177700 | 177200 | 21067 |
| 570 | 20240327 | 090300 | 50833393000 | 177700 | 177200 | 177700 | 177000 | 35644 |
| 571 | 20240327 | 090200 | 44509727200 | 177300 | 177100 | 177300 | 176400 | 39129 |
| 572 | 20240327 | 090100 | 37584625800 | 177200 | 175900 | 177200 | 175900 | 30997 |
| 573 | 20240327 | 090000 | 32106757000 | 176000 | 176700 | 176700 | 175600 | 176515 |