32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240327 | 184900 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 8508 |
| 3 | 20240327 | 184800 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 4 | 20240327 | 184700 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 5 | 20240327 | 184600 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 6 | 20240327 | 184500 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 7 | 20240327 | 184400 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 8 | 20240327 | 184300 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 9 | 20240327 | 184200 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 10 | 20240327 | 184100 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 11 | 20240327 | 184000 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 12 | 20240327 | 183900 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 13 | 20240327 | 183800 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 14 | 20240327 | 183700 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 15 | 20240327 | 183600 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 16 | 20240327 | 183500 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 17 | 20240327 | 183400 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 18 | 20240327 | 183300 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 19 | 20240327 | 183200 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 20 | 20240327 | 183100 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 21 | 20240327 | 183000 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 22 | 20240327 | 182900 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 23 | 20240327 | 182800 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 24 | 20240327 | 182700 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 25 | 20240327 | 182600 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 26 | 20240327 | 182500 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 27 | 20240327 | 182400 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 28 | 20240327 | 182300 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 29 | 20240327 | 182200 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 30 | 20240327 | 182100 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 31 | 20240327 | 182000 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 32 | 20240327 | 181900 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 8508 |
| 33 | 20240327 | 181800 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 34 | 20240327 | 181700 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 35 | 20240327 | 181600 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 36 | 20240327 | 181500 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 37 | 20240327 | 181400 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 38 | 20240327 | 181300 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 39 | 20240327 | 181200 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 40 | 20240327 | 181100 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 41 | 20240327 | 181000 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 42 | 20240327 | 180900 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 43 | 20240327 | 180800 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 44 | 20240327 | 180700 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 45 | 20240327 | 180600 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 46 | 20240327 | 180500 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 47 | 20240327 | 180400 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 48 | 20240327 | 180300 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 49 | 20240327 | 180200 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 50 | 20240327 | 180100 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 51 | 20240327 | 180000 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 52 | 20240327 | 175900 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 53 | 20240327 | 175800 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 54 | 20240327 | 175700 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 55 | 20240327 | 175600 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 56 | 20240327 | 175500 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 57 | 20240327 | 175400 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 58 | 20240327 | 175300 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 59 | 20240327 | 175200 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 60 | 20240327 | 175100 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 61 | 20240327 | 175000 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 62 | 20240327 | 174900 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 8508 |
| 63 | 20240327 | 174800 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 64 | 20240327 | 174700 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 65 | 20240327 | 174600 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 66 | 20240327 | 174500 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 67 | 20240327 | 174400 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 68 | 20240327 | 174300 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 69 | 20240327 | 174200 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 70 | 20240327 | 174100 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 71 | 20240327 | 174000 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 72 | 20240327 | 173900 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 73 | 20240327 | 173800 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 74 | 20240327 | 173700 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 75 | 20240327 | 173600 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 76 | 20240327 | 173500 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 77 | 20240327 | 173400 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 78 | 20240327 | 173300 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 79 | 20240327 | 173200 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 80 | 20240327 | 173100 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 81 | 20240327 | 173000 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 82 | 20240327 | 172900 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 83 | 20240327 | 172800 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 84 | 20240327 | 172700 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 85 | 20240327 | 172600 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 86 | 20240327 | 172500 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 87 | 20240327 | 172400 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 88 | 20240327 | 172300 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 89 | 20240327 | 172200 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 90 | 20240327 | 172100 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 91 | 20240327 | 172000 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 92 | 20240327 | 171900 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 8508 |
| 93 | 20240327 | 171800 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 94 | 20240327 | 171700 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 95 | 20240327 | 171600 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 96 | 20240327 | 171500 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 97 | 20240327 | 171400 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 98 | 20240327 | 171300 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 99 | 20240327 | 171200 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 100 | 20240327 | 171100 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 101 | 20240327 | 171000 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 102 | 20240327 | 170900 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 103 | 20240327 | 170800 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 104 | 20240327 | 170700 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 105 | 20240327 | 170600 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 106 | 20240327 | 170500 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 107 | 20240327 | 170400 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 108 | 20240327 | 170300 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 109 | 20240327 | 170200 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 110 | 20240327 | 170100 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 111 | 20240327 | 170000 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 112 | 20240327 | 165900 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 113 | 20240327 | 165800 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 114 | 20240327 | 165700 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 115 | 20240327 | 165600 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 116 | 20240327 | 165500 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 117 | 20240327 | 165400 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 118 | 20240327 | 165300 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 119 | 20240327 | 165200 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 120 | 20240327 | 165100 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 121 | 20240327 | 165000 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 122 | 20240327 | 164900 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 8508 |
| 123 | 20240327 | 164800 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 124 | 20240327 | 164700 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 125 | 20240327 | 164600 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 126 | 20240327 | 164500 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 127 | 20240327 | 164400 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 128 | 20240327 | 164300 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 129 | 20240327 | 164200 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 130 | 20240327 | 164100 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 131 | 20240327 | 164000 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 132 | 20240327 | 163900 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 133 | 20240327 | 163800 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 134 | 20240327 | 163700 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 135 | 20240327 | 163600 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 136 | 20240327 | 163500 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 137 | 20240327 | 163400 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 138 | 20240327 | 163300 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 139 | 20240327 | 163200 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 140 | 20240327 | 163100 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 141 | 20240327 | 163000 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 142 | 20240327 | 162900 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 143 | 20240327 | 162800 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 144 | 20240327 | 162700 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 145 | 20240327 | 162600 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 146 | 20240327 | 162500 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 147 | 20240327 | 162400 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 148 | 20240327 | 162300 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 149 | 20240327 | 162200 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 150 | 20240327 | 162100 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 151 | 20240327 | 162000 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 152 | 20240327 | 161900 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 8508 |
| 153 | 20240327 | 161800 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 154 | 20240327 | 161700 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 155 | 20240327 | 161600 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 156 | 20240327 | 161500 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 157 | 20240327 | 161400 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 158 | 20240327 | 161300 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 159 | 20240327 | 161200 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 160 | 20240327 | 161100 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 161 | 20240327 | 161000 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 162 | 20240327 | 160900 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 163 | 20240327 | 160800 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 164 | 20240327 | 160700 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 165 | 20240327 | 160600 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 166 | 20240327 | 160500 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 167 | 20240327 | 160400 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 168 | 20240327 | 160300 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 169 | 20240327 | 160200 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 170 | 20240327 | 160100 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 171 | 20240327 | 160000 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 172 | 20240327 | 155900 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 173 | 20240327 | 155800 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 174 | 20240327 | 155700 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 175 | 20240327 | 155600 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 176 | 20240327 | 155500 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 177 | 20240327 | 155400 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 178 | 20240327 | 155300 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 179 | 20240327 | 155200 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 180 | 20240327 | 155100 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 181 | 20240327 | 155000 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 182 | 20240327 | 154900 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 8508 |
| 183 | 20240327 | 154800 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 184 | 20240327 | 154700 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 185 | 20240327 | 154600 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 186 | 20240327 | 154500 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 187 | 20240327 | 154400 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 188 | 20240327 | 154300 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 189 | 20240327 | 154200 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 190 | 20240327 | 154100 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 191 | 20240327 | 154000 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 192 | 20240327 | 153900 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 193 | 20240327 | 153800 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 194 | 20240327 | 153700 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 195 | 20240327 | 153600 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 196 | 20240327 | 153500 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 197 | 20240327 | 153400 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 198 | 20240327 | 153300 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 199 | 20240327 | 153200 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 200 | 20240327 | 153100 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 0 |
| 201 | 20240327 | 153000 | 60814877900 | 98800 | 98800 | 98800 | 98800 | 8508 |
| 202 | 20240327 | 152900 | 59974287500 | 98800 | 98800 | 98800 | 98800 | 0 |
| 203 | 20240327 | 152800 | 59974287500 | 98800 | 98800 | 98800 | 98800 | 0 |
| 204 | 20240327 | 152700 | 59974287500 | 98800 | 98800 | 98800 | 98800 | 0 |
| 205 | 20240327 | 152600 | 59974287500 | 98800 | 98800 | 98800 | 98800 | 0 |
| 206 | 20240327 | 152500 | 59974287500 | 98800 | 98800 | 98800 | 98800 | 0 |
| 207 | 20240327 | 152400 | 59974287500 | 98800 | 98800 | 98800 | 98800 | 0 |
| 208 | 20240327 | 152300 | 59974287500 | 98800 | 98800 | 98800 | 98800 | 0 |
| 209 | 20240327 | 152200 | 59974287500 | 98800 | 98800 | 98800 | 98800 | 0 |
| 210 | 20240327 | 152100 | 59974287500 | 98800 | 98800 | 98800 | 98800 | 0 |
| 211 | 20240327 | 152000 | 59974287500 | 98800 | 98800 | 98800 | 98800 | 0 |
| 212 | 20240327 | 151900 | 59974287500 | 98800 | 98900 | 99100 | 98700 | 1486 |
| 213 | 20240327 | 151800 | 59827383300 | 99000 | 99000 | 99100 | 98900 | 2663 |
| 214 | 20240327 | 151700 | 59563735800 | 99000 | 99200 | 99200 | 99000 | 1543 |
| 215 | 20240327 | 151600 | 59410746300 | 99200 | 99100 | 99200 | 99100 | 917 |
| 216 | 20240327 | 151500 | 59319854500 | 99200 | 99200 | 99300 | 99100 | 560 |
| 217 | 20240327 | 151400 | 59264300600 | 99200 | 99100 | 99300 | 99100 | 1356 |
| 218 | 20240327 | 151300 | 59129785900 | 99100 | 99300 | 99300 | 99100 | 793 |
| 219 | 20240327 | 151200 | 59051131100 | 99300 | 99200 | 99300 | 99100 | 886 |
| 220 | 20240327 | 151100 | 58963218300 | 99200 | 99300 | 99300 | 99100 | 535 |
| 221 | 20240327 | 151000 | 58910133800 | 99300 | 99300 | 99300 | 99100 | 571 |
| 222 | 20240327 | 150900 | 58853449700 | 99300 | 99200 | 99300 | 99000 | 2958 |
| 223 | 20240327 | 150800 | 58560333100 | 99200 | 99400 | 99500 | 99200 | 653 |
| 224 | 20240327 | 150700 | 58495483200 | 99400 | 99500 | 99600 | 99400 | 633 |
| 225 | 20240327 | 150600 | 58432522400 | 99600 | 99400 | 99600 | 99300 | 1132 |
| 226 | 20240327 | 150500 | 58319889100 | 99500 | 99600 | 99600 | 99400 | 937 |
| 227 | 20240327 | 150400 | 58226644200 | 99600 | 99700 | 99700 | 99500 | 447 |
| 228 | 20240327 | 150300 | 58182132200 | 99700 | 99600 | 99700 | 99500 | 1020 |
| 229 | 20240327 | 150200 | 58080563000 | 99600 | 99600 | 99600 | 99500 | 384 |
| 230 | 20240327 | 150100 | 58042326600 | 99600 | 99500 | 99600 | 99400 | 259 |
| 231 | 20240327 | 150000 | 58016541100 | 99500 | 99500 | 99600 | 99400 | 802 |
| 232 | 20240327 | 145900 | 57936726500 | 99500 | 99400 | 99500 | 99400 | 532 |
| 233 | 20240327 | 145800 | 57883804900 | 99500 | 99500 | 99600 | 99300 | 825 |
| 234 | 20240327 | 145700 | 57801763100 | 99600 | 99600 | 99600 | 99400 | 643 |
| 235 | 20240327 | 145600 | 57737784500 | 99600 | 99300 | 99600 | 99300 | 454 |
| 236 | 20240327 | 145500 | 57692639200 | 99400 | 99500 | 99600 | 99200 | 1410 |
| 237 | 20240327 | 145400 | 57552493600 | 99500 | 99700 | 99800 | 99500 | 2271 |
| 238 | 20240327 | 145300 | 57326266700 | 99800 | 99900 | 99900 | 99700 | 1872 |
| 239 | 20240327 | 145200 | 57139440800 | 99900 | 99900 | 99900 | 99800 | 704 |
| 240 | 20240327 | 145100 | 57069142600 | 99900 | 99900 | 99900 | 99800 | 530 |
| 241 | 20240327 | 145000 | 57016214300 | 99900 | 99700 | 99900 | 99700 | 977 |
| 242 | 20240327 | 144900 | 56918662500 | 99800 | 99700 | 99900 | 99600 | 3172 |
| 243 | 20240327 | 144800 | 56602068500 | 99700 | 99700 | 99800 | 99500 | 2666 |
| 244 | 20240327 | 144700 | 56336208000 | 99700 | 99500 | 99700 | 99400 | 709 |
| 245 | 20240327 | 144600 | 56265578400 | 99600 | 99600 | 99600 | 99400 | 772 |
| 246 | 20240327 | 144500 | 56188773300 | 99600 | 99500 | 99700 | 99400 | 855 |
| 247 | 20240327 | 144400 | 56103653900 | 99500 | 99400 | 99500 | 99400 | 280 |
| 248 | 20240327 | 144300 | 56075800800 | 99400 | 99500 | 99500 | 99300 | 474 |
| 249 | 20240327 | 144200 | 56028679500 | 99500 | 99500 | 99500 | 99300 | 1216 |
| 250 | 20240327 | 144100 | 55907755100 | 99600 | 99500 | 99600 | 99500 | 896 |
| 251 | 20240327 | 144000 | 55818557000 | 99600 | 99600 | 99700 | 99500 | 629 |
| 252 | 20240327 | 143900 | 55755918300 | 99700 | 99700 | 99700 | 99500 | 720 |
| 253 | 20240327 | 143800 | 55684206900 | 99700 | 99800 | 99800 | 99600 | 560 |
| 254 | 20240327 | 143700 | 55628372500 | 99700 | 99600 | 99800 | 99600 | 1232 |
| 255 | 20240327 | 143600 | 55505549100 | 99700 | 99800 | 99800 | 99600 | 1849 |
| 256 | 20240327 | 143500 | 55321089300 | 99800 | 99600 | 99800 | 99600 | 531 |
| 257 | 20240327 | 143400 | 55268155000 | 99700 | 99600 | 99700 | 99500 | 613 |
| 258 | 20240327 | 143300 | 55207069700 | 99600 | 99500 | 99800 | 99400 | 4108 |
| 259 | 20240327 | 143200 | 54797450300 | 99500 | 99500 | 99600 | 99400 | 558 |
| 260 | 20240327 | 143100 | 54741895800 | 99500 | 99400 | 99600 | 99400 | 562 |
| 261 | 20240327 | 143000 | 54685931500 | 99500 | 99500 | 99600 | 99200 | 755 |
| 262 | 20240327 | 142900 | 54610896900 | 99500 | 99400 | 99600 | 99400 | 1251 |
| 263 | 20240327 | 142800 | 54486340300 | 99400 | 99300 | 99500 | 99200 | 1369 |
| 264 | 20240327 | 142700 | 54350249700 | 99300 | 99000 | 99300 | 98900 | 1189 |
| 265 | 20240327 | 142600 | 54232377700 | 99000 | 99000 | 99000 | 98900 | 449 |
| 266 | 20240327 | 142500 | 54187939200 | 99000 | 99000 | 99000 | 98900 | 611 |
| 267 | 20240327 | 142400 | 54127455400 | 99000 | 99000 | 99200 | 98900 | 2194 |
| 268 | 20240327 | 142300 | 53910137100 | 99000 | 98900 | 99000 | 98800 | 659 |
| 269 | 20240327 | 142200 | 53844965900 | 98900 | 99000 | 99000 | 98800 | 508 |
| 270 | 20240327 | 142100 | 53794746200 | 98900 | 99000 | 99000 | 98800 | 1134 |
| 271 | 20240327 | 142000 | 53682574300 | 98900 | 99300 | 99300 | 98900 | 921 |
| 272 | 20240327 | 141900 | 53591347900 | 99200 | 99100 | 99300 | 99000 | 400 |
| 273 | 20240327 | 141800 | 53551680600 | 99100 | 99200 | 99200 | 99000 | 319 |
| 274 | 20240327 | 141700 | 53520073800 | 99200 | 99200 | 99300 | 98900 | 501 |
| 275 | 20240327 | 141600 | 53470439000 | 99200 | 99200 | 99300 | 98900 | 301 |
| 276 | 20240327 | 141500 | 53440577700 | 99300 | 99300 | 99300 | 98900 | 884 |
| 277 | 20240327 | 141400 | 53352986900 | 99200 | 99200 | 99200 | 99000 | 826 |
| 278 | 20240327 | 141300 | 53271081700 | 99100 | 99200 | 99200 | 99000 | 843 |
| 279 | 20240327 | 141200 | 53187561400 | 99200 | 99400 | 99400 | 99000 | 1485 |
| 280 | 20240327 | 141100 | 53040344900 | 99400 | 99500 | 99600 | 99000 | 1553 |
| 281 | 20240327 | 141000 | 52886365700 | 99600 | 99500 | 99600 | 99300 | 1043 |
| 282 | 20240327 | 140900 | 52782613400 | 99500 | 99700 | 99700 | 99400 | 551 |
| 283 | 20240327 | 140800 | 52727773900 | 99600 | 99400 | 99700 | 99300 | 864 |
| 284 | 20240327 | 140700 | 52641816600 | 99400 | 99400 | 99700 | 99300 | 2107 |
| 285 | 20240327 | 140600 | 52432065300 | 99400 | 99000 | 99500 | 99000 | 1527 |
| 286 | 20240327 | 140500 | 52280395300 | 99000 | 99000 | 99100 | 98800 | 2142 |
| 287 | 20240327 | 140400 | 52068446300 | 98900 | 99100 | 99200 | 98900 | 1372 |
| 288 | 20240327 | 140300 | 51932614400 | 99100 | 99600 | 99600 | 99000 | 1938 |
| 289 | 20240327 | 140200 | 51740225000 | 99600 | 99600 | 99600 | 99500 | 742 |
| 290 | 20240327 | 140100 | 51666365600 | 99500 | 99600 | 99600 | 99400 | 1012 |
| 291 | 20240327 | 140000 | 51565626900 | 99500 | 99800 | 99800 | 99500 | 1593 |
| 292 | 20240327 | 135900 | 51406858500 | 99800 | 99900 | 99900 | 99700 | 1075 |
| 293 | 20240327 | 135800 | 51299555800 | 99800 | 99900 | 99900 | 99800 | 850 |
| 294 | 20240327 | 135700 | 51214676500 | 99900 | 99800 | 99900 | 99700 | 2150 |
| 295 | 20240327 | 135600 | 50999997500 | 99800 | 99800 | 99900 | 99700 | 7178 |
| 296 | 20240327 | 135500 | 50283423500 | 99800 | 99500 | 99800 | 99400 | 12013 |
| 297 | 20240327 | 135400 | 49086627600 | 99500 | 99200 | 99500 | 99100 | 9535 |
| 298 | 20240327 | 135300 | 48139678900 | 99200 | 99200 | 99200 | 99100 | 1073 |
| 299 | 20240327 | 135200 | 48033261500 | 99200 | 99100 | 99200 | 99100 | 2639 |
| 300 | 20240327 | 135100 | 47771666600 | 99100 | 99000 | 99100 | 98900 | 827 |
| 301 | 20240327 | 135000 | 47689762400 | 99000 | 99000 | 99000 | 98900 | 447 |
| 302 | 20240327 | 134900 | 47645514500 | 99000 | 98900 | 99000 | 98800 | 663 |
| 303 | 20240327 | 134800 | 47579950500 | 98900 | 99000 | 99000 | 98800 | 407 |
| 304 | 20240327 | 134700 | 47539700800 | 98900 | 99000 | 99000 | 98900 | 329 |
| 305 | 20240327 | 134600 | 47507147800 | 99000 | 99000 | 99000 | 98900 | 1248 |
| 306 | 20240327 | 134500 | 47383700800 | 98900 | 99000 | 99000 | 98900 | 1239 |
| 307 | 20240327 | 134400 | 47261045500 | 98900 | 99000 | 99000 | 98900 | 903 |
| 308 | 20240327 | 134300 | 47171651000 | 99000 | 99000 | 99000 | 98800 | 772 |
| 309 | 20240327 | 134200 | 47095286400 | 99000 | 99000 | 99000 | 98900 | 669 |
| 310 | 20240327 | 134100 | 47029084600 | 98900 | 98900 | 99000 | 98900 | 407 |
| 311 | 20240327 | 134000 | 46988814400 | 98900 | 98900 | 98900 | 98800 | 388 |
| 312 | 20240327 | 133900 | 46950445100 | 98800 | 98900 | 98900 | 98800 | 287 |
| 313 | 20240327 | 133800 | 46922068700 | 98900 | 98900 | 98900 | 98700 | 333 |
| 314 | 20240327 | 133700 | 46889151500 | 98900 | 99000 | 99000 | 98800 | 345 |
| 315 | 20240327 | 133600 | 46855010900 | 99000 | 98900 | 99000 | 98800 | 787 |
| 316 | 20240327 | 133500 | 46777180900 | 99000 | 99100 | 99100 | 98900 | 1007 |
| 317 | 20240327 | 133400 | 46677476200 | 99100 | 99000 | 99100 | 98900 | 797 |
| 318 | 20240327 | 133300 | 46598569900 | 99000 | 99100 | 99100 | 98900 | 768 |
| 319 | 20240327 | 133200 | 46522541300 | 99100 | 99100 | 99100 | 99000 | 335 |
| 320 | 20240327 | 133100 | 46489348400 | 99100 | 99100 | 99100 | 99000 | 349 |
| 321 | 20240327 | 133000 | 46454777000 | 99100 | 99000 | 99100 | 98900 | 1227 |
| 322 | 20240327 | 132900 | 46333310300 | 99000 | 99000 | 99000 | 98900 | 265 |
| 323 | 20240327 | 132800 | 46307078800 | 98800 | 98900 | 99000 | 98800 | 423 |
| 324 | 20240327 | 132700 | 46265222200 | 98900 | 99000 | 99000 | 98800 | 252 |
| 325 | 20240327 | 132600 | 46240289600 | 99000 | 98900 | 99000 | 98800 | 294 |
| 326 | 20240327 | 132500 | 46211208200 | 98900 | 98900 | 99000 | 98800 | 374 |
| 327 | 20240327 | 132400 | 46174217900 | 98900 | 99000 | 99000 | 98800 | 814 |
| 328 | 20240327 | 132300 | 46093690700 | 98900 | 99000 | 99000 | 98900 | 438 |
| 329 | 20240327 | 132200 | 46050346100 | 98900 | 99000 | 99000 | 98800 | 373 |
| 330 | 20240327 | 132100 | 46013457600 | 98900 | 99000 | 99000 | 98800 | 457 |
| 331 | 20240327 | 132000 | 45968236600 | 99000 | 99000 | 99000 | 98900 | 284 |
| 332 | 20240327 | 131900 | 45940126300 | 99000 | 98900 | 99000 | 98900 | 632 |
| 333 | 20240327 | 131800 | 45877583400 | 98900 | 99000 | 99000 | 98900 | 514 |
| 334 | 20240327 | 131700 | 45826706700 | 99000 | 99000 | 99000 | 98900 | 193 |
| 335 | 20240327 | 131600 | 45807602100 | 98900 | 99000 | 99000 | 98800 | 328 |
| 336 | 20240327 | 131500 | 45775150100 | 98900 | 99100 | 99100 | 98900 | 361 |
| 337 | 20240327 | 131400 | 45739405100 | 99000 | 99000 | 99100 | 98900 | 404 |
| 338 | 20240327 | 131300 | 45699399800 | 99000 | 99000 | 99000 | 98900 | 255 |
| 339 | 20240327 | 131200 | 45674159700 | 99000 | 99100 | 99100 | 98900 | 480 |
| 340 | 20240327 | 131100 | 45626652000 | 99000 | 99000 | 99100 | 98900 | 571 |
| 341 | 20240327 | 131000 | 45570136800 | 99000 | 99000 | 99100 | 98900 | 577 |
| 342 | 20240327 | 130900 | 45513011000 | 99000 | 99000 | 99000 | 98900 | 364 |
| 343 | 20240327 | 130800 | 45476990800 | 99000 | 99000 | 99000 | 98900 | 208 |
| 344 | 20240327 | 130700 | 45456400200 | 98900 | 99000 | 99000 | 98900 | 725 |
| 345 | 20240327 | 130600 | 45384642900 | 99000 | 98900 | 99000 | 98800 | 355 |
| 346 | 20240327 | 130500 | 45349527600 | 98800 | 99000 | 99000 | 98800 | 908 |
| 347 | 20240327 | 130400 | 45259687000 | 99000 | 98900 | 99000 | 98900 | 826 |
| 348 | 20240327 | 130300 | 45177967800 | 99000 | 99000 | 99000 | 98900 | 535 |
| 349 | 20240327 | 130200 | 45125034000 | 98900 | 99000 | 99000 | 98900 | 621 |
| 350 | 20240327 | 130100 | 45063587400 | 99000 | 98900 | 99000 | 98800 | 1015 |
| 351 | 20240327 | 130000 | 44963216400 | 98900 | 98700 | 98900 | 98700 | 467 |
| 352 | 20240327 | 125900 | 44917070000 | 98700 | 98500 | 98700 | 98400 | 1229 |
| 353 | 20240327 | 125800 | 44795953100 | 98600 | 98600 | 98600 | 98300 | 807 |
| 354 | 20240327 | 125700 | 44716518400 | 98600 | 98500 | 98600 | 98400 | 660 |
| 355 | 20240327 | 125600 | 44651524800 | 98600 | 98600 | 98600 | 98500 | 967 |
| 356 | 20240327 | 125500 | 44556255400 | 98600 | 98600 | 98600 | 98500 | 364 |
| 357 | 20240327 | 125400 | 44520381800 | 98600 | 98800 | 98800 | 98500 | 1377 |
| 358 | 20240327 | 125300 | 44384511200 | 98700 | 98800 | 98900 | 98700 | 423 |
| 359 | 20240327 | 125200 | 44342737600 | 98700 | 98900 | 98900 | 98700 | 401 |
| 360 | 20240327 | 125100 | 44303105400 | 98900 | 98900 | 98900 | 98800 | 388 |
| 361 | 20240327 | 125000 | 44264754500 | 98800 | 98900 | 98900 | 98800 | 273 |
| 362 | 20240327 | 124900 | 44237759200 | 98900 | 98800 | 98900 | 98700 | 835 |
| 363 | 20240327 | 124800 | 44155238900 | 98700 | 98900 | 98900 | 98700 | 482 |
| 364 | 20240327 | 124700 | 44107640200 | 98800 | 98700 | 98900 | 98700 | 705 |
| 365 | 20240327 | 124600 | 44037968800 | 98700 | 98900 | 99000 | 98700 | 772 |
| 366 | 20240327 | 124500 | 43961662000 | 99000 | 98900 | 99000 | 98900 | 240 |
| 367 | 20240327 | 124400 | 43937912100 | 99000 | 98900 | 99000 | 98900 | 453 |
| 368 | 20240327 | 124300 | 43893069000 | 98900 | 98900 | 99000 | 98800 | 317 |
| 369 | 20240327 | 124200 | 43861709900 | 98900 | 99000 | 99000 | 98800 | 1319 |
| 370 | 20240327 | 124100 | 43731266400 | 99000 | 99000 | 99000 | 98900 | 435 |
| 371 | 20240327 | 124000 | 43688212100 | 99000 | 98900 | 99000 | 98700 | 283 |
| 372 | 20240327 | 123900 | 43660231900 | 98800 | 99100 | 99100 | 98800 | 1499 |
| 373 | 20240327 | 123800 | 43511856100 | 99100 | 99000 | 99100 | 99000 | 271 |
| 374 | 20240327 | 123700 | 43485011700 | 99100 | 99200 | 99200 | 99000 | 452 |
| 375 | 20240327 | 123600 | 43440230800 | 99200 | 99200 | 99200 | 99100 | 998 |
| 376 | 20240327 | 123500 | 43341251100 | 99200 | 99000 | 99200 | 99000 | 1876 |
| 377 | 20240327 | 123400 | 43155346800 | 99000 | 98800 | 99100 | 98700 | 489 |
| 378 | 20240327 | 123300 | 43106967400 | 98800 | 99000 | 99100 | 98700 | 1159 |
| 379 | 20240327 | 123200 | 42992298800 | 99100 | 99100 | 99100 | 99000 | 1172 |
| 380 | 20240327 | 123100 | 42876155700 | 99000 | 99100 | 99200 | 99000 | 570 |
| 381 | 20240327 | 123000 | 42819668700 | 99000 | 99100 | 99200 | 99000 | 2859 |
| 382 | 20240327 | 122900 | 42536369200 | 99100 | 99000 | 99100 | 99000 | 468 |
| 383 | 20240327 | 122800 | 42490007200 | 99100 | 99100 | 99100 | 99000 | 582 |
| 384 | 20240327 | 122700 | 42432354200 | 99100 | 98900 | 99100 | 98900 | 401 |
| 385 | 20240327 | 122600 | 42392632000 | 98900 | 99100 | 99100 | 98900 | 1143 |
| 386 | 20240327 | 122500 | 42279497900 | 99000 | 98900 | 99000 | 98900 | 1293 |
| 387 | 20240327 | 122400 | 42151491500 | 98900 | 99000 | 99000 | 98900 | 440 |
| 388 | 20240327 | 122300 | 42107940900 | 98900 | 98900 | 99000 | 98900 | 1612 |
| 389 | 20240327 | 122200 | 41948379800 | 98900 | 98900 | 98900 | 98800 | 1143 |
| 390 | 20240327 | 122100 | 41835343800 | 98900 | 98800 | 98900 | 98800 | 236 |
| 391 | 20240327 | 122000 | 41812016000 | 98800 | 98700 | 98900 | 98600 | 342 |
| 392 | 20240327 | 121900 | 41778245000 | 98700 | 98900 | 99000 | 98700 | 819 |
| 393 | 20240327 | 121800 | 41697254100 | 98900 | 98900 | 98900 | 98700 | 815 |
| 394 | 20240327 | 121700 | 41616726400 | 98900 | 98900 | 98900 | 98800 | 433 |
| 395 | 20240327 | 121600 | 41573903700 | 98800 | 98800 | 98900 | 98800 | 209 |
| 396 | 20240327 | 121500 | 41553243100 | 98800 | 98800 | 98900 | 98700 | 381 |
| 397 | 20240327 | 121400 | 41515597700 | 98700 | 98700 | 98800 | 98700 | 239 |
| 398 | 20240327 | 121300 | 41492004300 | 98500 | 98500 | 98600 | 98100 | 3049 |
| 399 | 20240327 | 121200 | 41191903900 | 98600 | 98700 | 98700 | 98500 | 1374 |
| 400 | 20240327 | 121100 | 41056514300 | 98700 | 98800 | 98900 | 98600 | 708 |
| 401 | 20240327 | 121000 | 40986611200 | 98800 | 98800 | 98900 | 98700 | 1893 |
| 402 | 20240327 | 120900 | 40799621200 | 98800 | 98800 | 98900 | 98700 | 474 |
| 403 | 20240327 | 120800 | 40752790900 | 98800 | 98900 | 98900 | 98800 | 912 |
| 404 | 20240327 | 120700 | 40662677000 | 98800 | 98800 | 98900 | 98700 | 782 |
| 405 | 20240327 | 120600 | 40585416900 | 98600 | 98600 | 98800 | 98500 | 244 |
| 406 | 20240327 | 120500 | 40561345500 | 98600 | 98500 | 98600 | 98400 | 385 |
| 407 | 20240327 | 120400 | 40523427200 | 98600 | 98600 | 98800 | 98500 | 320 |
| 408 | 20240327 | 120300 | 40491868200 | 98600 | 98600 | 98600 | 98500 | 682 |
| 409 | 20240327 | 120200 | 40424673000 | 98500 | 98600 | 98800 | 98500 | 503 |
| 410 | 20240327 | 120100 | 40375071100 | 98700 | 98800 | 98800 | 98600 | 322 |
| 411 | 20240327 | 120000 | 40343279500 | 98900 | 99000 | 99000 | 98800 | 2097 |
| 412 | 20240327 | 115900 | 40135858000 | 99000 | 99000 | 99000 | 98900 | 1109 |
| 413 | 20240327 | 115800 | 40026145200 | 98900 | 98900 | 99000 | 98900 | 1404 |
| 414 | 20240327 | 115700 | 39887153900 | 99000 | 99000 | 99000 | 98900 | 785 |
| 415 | 20240327 | 115600 | 39809452500 | 99000 | 98800 | 99000 | 98800 | 925 |
| 416 | 20240327 | 115500 | 39717948200 | 98900 | 98900 | 98900 | 98800 | 415 |
| 417 | 20240327 | 115400 | 39676914700 | 98800 | 98800 | 98900 | 98600 | 542 |
| 418 | 20240327 | 115300 | 39623343900 | 98900 | 98600 | 98900 | 98600 | 2126 |
| 419 | 20240327 | 115200 | 39413290800 | 98700 | 98800 | 98900 | 98600 | 1535 |
| 420 | 20240327 | 115100 | 39261608400 | 98800 | 98800 | 98800 | 98500 | 1415 |
| 421 | 20240327 | 115000 | 39122017900 | 98800 | 98800 | 98900 | 98600 | 405 |
| 422 | 20240327 | 114900 | 39082014000 | 98700 | 98900 | 98900 | 98700 | 997 |
| 423 | 20240327 | 114800 | 38983501500 | 98900 | 98900 | 98900 | 98800 | 307 |
| 424 | 20240327 | 114700 | 38953150500 | 98900 | 98900 | 98900 | 98800 | 755 |
| 425 | 20240327 | 114600 | 38878486300 | 98900 | 98800 | 98900 | 98800 | 334 |
| 426 | 20240327 | 114500 | 38845463600 | 98900 | 98800 | 98900 | 98700 | 1453 |
| 427 | 20240327 | 114400 | 38701896700 | 98800 | 98800 | 98800 | 98700 | 337 |
| 428 | 20240327 | 114300 | 38668611500 | 98800 | 98700 | 98800 | 98600 | 977 |
| 429 | 20240327 | 114200 | 38572118800 | 98700 | 98200 | 98700 | 98200 | 1509 |
| 430 | 20240327 | 114100 | 38423533500 | 98300 | 98400 | 98400 | 98100 | 1245 |
| 431 | 20240327 | 114000 | 38301241300 | 98400 | 98500 | 98600 | 98300 | 559 |
| 432 | 20240327 | 113900 | 38246238200 | 98500 | 98500 | 98500 | 98400 | 469 |
| 433 | 20240327 | 113800 | 38200049600 | 98500 | 98500 | 98500 | 98300 | 349 |
| 434 | 20240327 | 113700 | 38165690200 | 98500 | 98500 | 98600 | 98300 | 255 |
| 435 | 20240327 | 113600 | 38140572200 | 98500 | 98700 | 98700 | 98300 | 1103 |
| 436 | 20240327 | 113500 | 38031955900 | 98700 | 98700 | 98700 | 98300 | 472 |
| 437 | 20240327 | 113400 | 37985418100 | 98700 | 98500 | 98700 | 98400 | 281 |
| 438 | 20240327 | 113300 | 37957741000 | 98500 | 98700 | 98700 | 98500 | 726 |
| 439 | 20240327 | 113200 | 37886131600 | 98700 | 98500 | 98700 | 98400 | 966 |
| 440 | 20240327 | 113100 | 37790886900 | 98500 | 98500 | 98500 | 98400 | 488 |
| 441 | 20240327 | 113000 | 37742826700 | 98400 | 98300 | 98500 | 98300 | 522 |
| 442 | 20240327 | 112900 | 37691448000 | 98300 | 98500 | 98600 | 98300 | 1676 |
| 443 | 20240327 | 112800 | 37526385700 | 98500 | 98500 | 98500 | 98400 | 620 |
| 444 | 20240327 | 112700 | 37465320400 | 98400 | 98400 | 98500 | 98300 | 365 |
| 445 | 20240327 | 112600 | 37429395800 | 98400 | 98300 | 98400 | 98200 | 803 |
| 446 | 20240327 | 112500 | 37350451300 | 98300 | 98200 | 98300 | 98100 | 430 |
| 447 | 20240327 | 112400 | 37308195100 | 98200 | 98300 | 98300 | 98200 | 647 |
| 448 | 20240327 | 112300 | 37244618000 | 98200 | 98300 | 98300 | 98200 | 596 |
| 449 | 20240327 | 112200 | 37186051900 | 98300 | 98200 | 98300 | 98200 | 415 |
| 450 | 20240327 | 112100 | 37145275700 | 98100 | 98200 | 98300 | 98100 | 252 |
| 451 | 20240327 | 112000 | 37120527100 | 98200 | 98300 | 98300 | 98100 | 540 |
| 452 | 20240327 | 111900 | 37067503600 | 98200 | 98200 | 98300 | 98100 | 1174 |
| 453 | 20240327 | 111800 | 36952167400 | 98200 | 98200 | 98300 | 98100 | 1183 |
| 454 | 20240327 | 111700 | 36835999600 | 98100 | 98200 | 98200 | 98100 | 238 |
| 455 | 20240327 | 111600 | 36812636400 | 98100 | 98200 | 98200 | 98100 | 403 |
| 456 | 20240327 | 111500 | 36773073100 | 98100 | 98300 | 98300 | 98100 | 580 |
| 457 | 20240327 | 111400 | 36716161900 | 98300 | 98200 | 98300 | 98000 | 1067 |
| 458 | 20240327 | 111300 | 36611418500 | 98200 | 98100 | 98200 | 98000 | 1082 |
| 459 | 20240327 | 111200 | 36505346700 | 98100 | 97700 | 98100 | 97700 | 592 |
| 460 | 20240327 | 111100 | 36447410000 | 97700 | 98100 | 98100 | 97700 | 2001 |
| 461 | 20240327 | 111000 | 36251493300 | 98000 | 98000 | 98200 | 98000 | 912 |
| 462 | 20240327 | 110900 | 36162038700 | 98100 | 98100 | 98200 | 97900 | 739 |
| 463 | 20240327 | 110800 | 36089578300 | 97900 | 98200 | 98200 | 97800 | 2640 |
| 464 | 20240327 | 110700 | 35830998300 | 98000 | 98500 | 98500 | 98000 | 1660 |
| 465 | 20240327 | 110600 | 35668069300 | 98300 | 98400 | 98500 | 98100 | 1194 |
| 466 | 20240327 | 110500 | 35550649400 | 98400 | 98600 | 98800 | 98100 | 1657 |
| 467 | 20240327 | 110400 | 35387604500 | 98700 | 98900 | 98900 | 98700 | 1451 |
| 468 | 20240327 | 110300 | 35244263100 | 98900 | 98800 | 98900 | 98600 | 1517 |
| 469 | 20240327 | 110200 | 35094333600 | 98700 | 98900 | 98900 | 98700 | 1191 |
| 470 | 20240327 | 110100 | 34976686000 | 98800 | 98800 | 98900 | 98600 | 1684 |
| 471 | 20240327 | 110000 | 34810266900 | 98600 | 98800 | 98800 | 98600 | 684 |
| 472 | 20240327 | 105900 | 34742745200 | 98800 | 98500 | 98800 | 98500 | 2184 |
| 473 | 20240327 | 105800 | 34527174600 | 98500 | 98500 | 98600 | 98400 | 498 |
| 474 | 20240327 | 105700 | 34478127900 | 98600 | 98500 | 98600 | 98300 | 1234 |
| 475 | 20240327 | 105600 | 34356610400 | 98500 | 98700 | 98700 | 98500 | 613 |
| 476 | 20240327 | 105500 | 34296157500 | 98700 | 98600 | 98700 | 98300 | 668 |
| 477 | 20240327 | 105400 | 34230386800 | 98700 | 98600 | 98800 | 98400 | 2139 |
| 478 | 20240327 | 105300 | 34019497800 | 98700 | 98500 | 98700 | 98500 | 1040 |
| 479 | 20240327 | 105200 | 33916903100 | 98700 | 98600 | 98800 | 98400 | 2638 |
| 480 | 20240327 | 105100 | 33656740100 | 98600 | 98600 | 98700 | 98500 | 597 |
| 481 | 20240327 | 105000 | 33597876500 | 98600 | 98500 | 98600 | 98400 | 1068 |
| 482 | 20240327 | 104900 | 33492635200 | 98400 | 98100 | 98500 | 98100 | 1396 |
| 483 | 20240327 | 104800 | 33355367700 | 98300 | 98200 | 98300 | 98100 | 729 |
| 484 | 20240327 | 104700 | 33283772500 | 98200 | 98400 | 98500 | 98100 | 1523 |
| 485 | 20240327 | 104600 | 33134010600 | 98300 | 98200 | 98400 | 98000 | 775 |
| 486 | 20240327 | 104500 | 33057844900 | 98100 | 98000 | 98300 | 97900 | 1311 |
| 487 | 20240327 | 104400 | 32929285200 | 98000 | 98300 | 98300 | 98000 | 863 |
| 488 | 20240327 | 104300 | 32844643900 | 98300 | 98300 | 98400 | 98100 | 868 |
| 489 | 20240327 | 104200 | 32759394000 | 98300 | 98200 | 98500 | 98200 | 532 |
| 490 | 20240327 | 104100 | 32707094700 | 98200 | 98200 | 98300 | 98000 | 1658 |
| 491 | 20240327 | 104000 | 32544503200 | 98300 | 98500 | 98500 | 98000 | 1406 |
| 492 | 20240327 | 103900 | 32406422800 | 98500 | 98300 | 98500 | 98200 | 895 |
| 493 | 20240327 | 103800 | 32318400800 | 98300 | 98500 | 98500 | 98300 | 710 |
| 494 | 20240327 | 103700 | 32248548200 | 98400 | 98400 | 98500 | 98100 | 2004 |
| 495 | 20240327 | 103600 | 32051548600 | 98300 | 98400 | 98500 | 98000 | 1949 |
| 496 | 20240327 | 103500 | 31859960600 | 98500 | 98600 | 98600 | 98300 | 1915 |
| 497 | 20240327 | 103400 | 31671464900 | 98600 | 98800 | 98800 | 98500 | 684 |
| 498 | 20240327 | 103300 | 31604024300 | 98500 | 99000 | 99000 | 98400 | 4531 |
| 499 | 20240327 | 103200 | 31156964300 | 98900 | 98600 | 99000 | 98400 | 1464 |
| 500 | 20240327 | 103100 | 31012374400 | 98400 | 99100 | 99100 | 98400 | 4275 |
| 501 | 20240327 | 103000 | 30590356300 | 99100 | 98800 | 99100 | 98600 | 8644 |
| 502 | 20240327 | 102900 | 29734696500 | 98600 | 98800 | 98900 | 98600 | 3793 |
| 503 | 20240327 | 102800 | 29359878000 | 98700 | 98700 | 98900 | 98700 | 2136 |
| 504 | 20240327 | 102700 | 29148863500 | 98700 | 98900 | 98900 | 98400 | 4538 |
| 505 | 20240327 | 102600 | 28701328600 | 98900 | 99000 | 99000 | 98700 | 4893 |
| 506 | 20240327 | 102500 | 28217417100 | 99000 | 98800 | 99000 | 98600 | 6578 |
| 507 | 20240327 | 102400 | 27567412100 | 98800 | 98500 | 98800 | 98400 | 3331 |
| 508 | 20240327 | 102300 | 27238711200 | 98400 | 98100 | 98500 | 98000 | 2318 |
| 509 | 20240327 | 102200 | 27010855500 | 98000 | 98400 | 98400 | 97900 | 2228 |
| 510 | 20240327 | 102100 | 26792149600 | 98400 | 98500 | 98500 | 98300 | 720 |
| 511 | 20240327 | 102000 | 26721279300 | 98400 | 98700 | 98700 | 98300 | 4179 |
| 512 | 20240327 | 101900 | 26309582100 | 98700 | 98700 | 98700 | 98500 | 3364 |
| 513 | 20240327 | 101800 | 25977777500 | 98700 | 98500 | 98700 | 98400 | 5245 |
| 514 | 20240327 | 101700 | 25460623700 | 98500 | 98100 | 98500 | 98100 | 8044 |
| 515 | 20240327 | 101600 | 24669204700 | 98200 | 98000 | 98200 | 97800 | 2994 |
| 516 | 20240327 | 101500 | 24375668100 | 98000 | 97800 | 98000 | 97800 | 1910 |
| 517 | 20240327 | 101400 | 24188622900 | 97800 | 97800 | 97800 | 97700 | 1417 |
| 518 | 20240327 | 101300 | 24050131000 | 97700 | 97700 | 97900 | 97700 | 787 |
| 519 | 20240327 | 101200 | 23973169200 | 97800 | 98000 | 98000 | 97700 | 2977 |
| 520 | 20240327 | 101100 | 23681858700 | 98000 | 98100 | 98100 | 97900 | 2041 |
| 521 | 20240327 | 101000 | 23481858500 | 98100 | 97800 | 98200 | 97800 | 4248 |
| 522 | 20240327 | 100900 | 23065154400 | 97900 | 97800 | 97900 | 97700 | 1704 |
| 523 | 20240327 | 100800 | 22898435000 | 97800 | 97900 | 98000 | 97700 | 2168 |
| 524 | 20240327 | 100700 | 22686339100 | 97900 | 98000 | 98100 | 97700 | 3183 |
| 525 | 20240327 | 100600 | 22375071100 | 98100 | 98000 | 98200 | 97900 | 4739 |
| 526 | 20240327 | 100500 | 21910310900 | 98000 | 98000 | 98100 | 97900 | 5602 |
| 527 | 20240327 | 100400 | 21361201700 | 98000 | 97900 | 98000 | 97800 | 2383 |
| 528 | 20240327 | 100300 | 21127807200 | 97900 | 97800 | 97900 | 97800 | 2464 |
| 529 | 20240327 | 100200 | 20886604000 | 97800 | 97600 | 97900 | 97600 | 4013 |
| 530 | 20240327 | 100100 | 20494266900 | 97600 | 97600 | 97700 | 97500 | 1242 |
| 531 | 20240327 | 100000 | 20373047900 | 97600 | 97400 | 97700 | 97400 | 1611 |
| 532 | 20240327 | 095900 | 20215929000 | 97400 | 97600 | 97600 | 97300 | 1467 |
| 533 | 20240327 | 095800 | 20072986800 | 97500 | 97400 | 97600 | 97200 | 2728 |
| 534 | 20240327 | 095700 | 19807125200 | 97400 | 97100 | 97500 | 97000 | 1684 |
| 535 | 20240327 | 095600 | 19643309500 | 97100 | 97200 | 97300 | 96900 | 6441 |
| 536 | 20240327 | 095500 | 19017931100 | 97200 | 97300 | 97400 | 97200 | 1032 |
| 537 | 20240327 | 095400 | 18917556200 | 97400 | 97400 | 97400 | 97200 | 1273 |
| 538 | 20240327 | 095300 | 18793729200 | 97300 | 97600 | 97600 | 97200 | 1710 |
| 539 | 20240327 | 095200 | 18627320700 | 97400 | 97700 | 97800 | 97300 | 3493 |
| 540 | 20240327 | 095100 | 18286506600 | 97800 | 97600 | 97800 | 97600 | 2564 |
| 541 | 20240327 | 095000 | 18036048200 | 97700 | 97800 | 97800 | 97500 | 1679 |
| 542 | 20240327 | 094900 | 17872019900 | 97800 | 97800 | 97800 | 97600 | 4245 |
| 543 | 20240327 | 094800 | 17457294500 | 97700 | 97600 | 97800 | 97600 | 4552 |
| 544 | 20240327 | 094700 | 17012663700 | 97500 | 97200 | 97600 | 97200 | 5575 |
| 545 | 20240327 | 094600 | 16469395900 | 97300 | 97200 | 97300 | 97000 | 913 |
| 546 | 20240327 | 094500 | 16380646400 | 97200 | 97100 | 97300 | 96900 | 3004 |
| 547 | 20240327 | 094400 | 16089024700 | 97000 | 97100 | 97200 | 97000 | 1126 |
| 548 | 20240327 | 094300 | 15979621400 | 97200 | 97200 | 97300 | 96900 | 1507 |
| 549 | 20240327 | 094200 | 15833260000 | 97100 | 97100 | 97200 | 96900 | 1517 |
| 550 | 20240327 | 094100 | 15685938000 | 97100 | 96900 | 97200 | 96800 | 3979 |
| 551 | 20240327 | 094000 | 15299882500 | 96800 | 96600 | 96900 | 96300 | 2715 |
| 552 | 20240327 | 093900 | 15037262300 | 96600 | 96400 | 96800 | 96300 | 2615 |
| 553 | 20240327 | 093800 | 14784796400 | 96600 | 96600 | 96700 | 96500 | 998 |
| 554 | 20240327 | 093700 | 14688439300 | 96600 | 96900 | 96900 | 96500 | 974 |
| 555 | 20240327 | 093600 | 14594242100 | 96900 | 96700 | 96900 | 96700 | 926 |
| 556 | 20240327 | 093500 | 14504618600 | 96700 | 97000 | 97200 | 96600 | 2650 |
| 557 | 20240327 | 093400 | 14247927000 | 97100 | 96500 | 97100 | 96300 | 7903 |
| 558 | 20240327 | 093300 | 13484608900 | 96500 | 97000 | 97100 | 96500 | 2532 |
| 559 | 20240327 | 093200 | 13239808200 | 97100 | 97500 | 97600 | 96800 | 10565 |
| 560 | 20240327 | 093100 | 12212191100 | 97500 | 97200 | 97500 | 97200 | 5538 |
| 561 | 20240327 | 093000 | 11673052600 | 97200 | 96600 | 97200 | 96600 | 5911 |
| 562 | 20240327 | 092900 | 11099429300 | 96600 | 96800 | 96900 | 96300 | 5436 |
| 563 | 20240327 | 092800 | 10574494100 | 96800 | 96800 | 96900 | 96500 | 4071 |
| 564 | 20240327 | 092700 | 10180491000 | 96900 | 97100 | 97200 | 96700 | 7029 |
| 565 | 20240327 | 092600 | 9499110900 | 97100 | 96900 | 97100 | 96800 | 5828 |
| 566 | 20240327 | 092500 | 8933825300 | 96800 | 96800 | 97200 | 96700 | 10254 |
| 567 | 20240327 | 092400 | 7939553400 | 96800 | 96100 | 96900 | 96100 | 10125 |
| 568 | 20240327 | 092300 | 6962425200 | 96100 | 95400 | 96300 | 95300 | 18355 |
| 569 | 20240327 | 092200 | 5201506600 | 95400 | 95100 | 95400 | 95100 | 4613 |
| 570 | 20240327 | 092100 | 4762264900 | 95100 | 94700 | 95200 | 94700 | 9138 |
| 571 | 20240327 | 092000 | 3894771700 | 94700 | 94900 | 94900 | 94500 | 734 |
| 572 | 20240327 | 091900 | 3825268400 | 94800 | 94300 | 94900 | 94300 | 4988 |
| 573 | 20240327 | 091800 | 3353746200 | 94300 | 94400 | 94400 | 94300 | 670 |
| 574 | 20240327 | 091700 | 3290504800 | 94300 | 94400 | 94400 | 94200 | 378 |
| 575 | 20240327 | 091600 | 3254861200 | 94300 | 94500 | 94600 | 94300 | 1699 |
| 576 | 20240327 | 091500 | 3094302800 | 94500 | 93800 | 94500 | 93800 | 1194 |
| 577 | 20240327 | 091400 | 2981690100 | 93800 | 93800 | 94000 | 93700 | 261 |
| 578 | 20240327 | 091300 | 2957210400 | 93700 | 93800 | 93800 | 93700 | 376 |
| 579 | 20240327 | 091200 | 2921966900 | 93700 | 93700 | 93800 | 93700 | 775 |
| 580 | 20240327 | 091100 | 2849319000 | 93700 | 94000 | 94200 | 93700 | 1148 |
| 581 | 20240327 | 091000 | 2741515000 | 94300 | 93700 | 94400 | 93600 | 553 |
| 582 | 20240327 | 090900 | 2689539400 | 93700 | 93500 | 93700 | 93400 | 269 |
| 583 | 20240327 | 090800 | 2664372000 | 93500 | 93800 | 93900 | 93400 | 1919 |
| 584 | 20240327 | 090700 | 2484874300 | 93800 | 93900 | 93900 | 93500 | 2923 |
| 585 | 20240327 | 090600 | 2210930000 | 94000 | 94500 | 94500 | 94000 | 3063 |
| 586 | 20240327 | 090500 | 1922264900 | 94500 | 94600 | 94600 | 94400 | 1975 |
| 587 | 20240327 | 090400 | 1735769600 | 94400 | 94900 | 95000 | 94400 | 2800 |
| 588 | 20240327 | 090300 | 1470342700 | 94900 | 94700 | 94900 | 94700 | 3017 |
| 589 | 20240327 | 090200 | 1184191500 | 94700 | 94100 | 94700 | 94100 | 5635 |
| 590 | 20240327 | 090100 | 651735600 | 94200 | 93900 | 94500 | 93800 | 1757 |
| 591 | 20240327 | 090000 | 486291400 | 93900 | 94500 | 94500 | 93600 | 4562 |