34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240327 | 184400 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 4912 |
| 3 | 20240327 | 184300 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 4 | 20240327 | 184200 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 5 | 20240327 | 184100 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 6 | 20240327 | 184000 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 7 | 20240327 | 183900 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 8 | 20240327 | 183800 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 9 | 20240327 | 183700 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 10 | 20240327 | 183600 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 11 | 20240327 | 183500 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 12 | 20240327 | 183400 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 13 | 20240327 | 183300 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 14 | 20240327 | 183200 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 15 | 20240327 | 183100 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 16 | 20240327 | 183000 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 17 | 20240327 | 182900 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 18 | 20240327 | 182800 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 19 | 20240327 | 182700 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 20 | 20240327 | 182600 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 21 | 20240327 | 182500 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 22 | 20240327 | 182400 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 23 | 20240327 | 182300 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 24 | 20240327 | 182200 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 25 | 20240327 | 182100 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 26 | 20240327 | 182000 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 27 | 20240327 | 181900 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 28 | 20240327 | 181800 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 29 | 20240327 | 181700 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 30 | 20240327 | 181600 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 31 | 20240327 | 181500 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 32 | 20240327 | 181400 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 4912 |
| 33 | 20240327 | 181300 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 34 | 20240327 | 181200 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 35 | 20240327 | 181100 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 36 | 20240327 | 181000 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 37 | 20240327 | 180900 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 38 | 20240327 | 180800 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 39 | 20240327 | 180700 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 40 | 20240327 | 180600 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 41 | 20240327 | 180500 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 42 | 20240327 | 180400 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 43 | 20240327 | 180300 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 44 | 20240327 | 180200 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 45 | 20240327 | 180100 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 46 | 20240327 | 180000 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 47 | 20240327 | 175900 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 48 | 20240327 | 175800 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 49 | 20240327 | 175700 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 50 | 20240327 | 175600 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 51 | 20240327 | 175500 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 52 | 20240327 | 175400 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 53 | 20240327 | 175300 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 54 | 20240327 | 175200 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 55 | 20240327 | 175100 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 56 | 20240327 | 175000 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 57 | 20240327 | 174900 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 58 | 20240327 | 174800 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 59 | 20240327 | 174700 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 60 | 20240327 | 174600 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 61 | 20240327 | 174500 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 62 | 20240327 | 174400 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 4912 |
| 63 | 20240327 | 174300 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 64 | 20240327 | 174200 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 65 | 20240327 | 174100 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 66 | 20240327 | 174000 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 67 | 20240327 | 173900 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 68 | 20240327 | 173800 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 69 | 20240327 | 173700 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 70 | 20240327 | 173600 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 71 | 20240327 | 173500 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 72 | 20240327 | 173400 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 73 | 20240327 | 173300 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 74 | 20240327 | 173200 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 75 | 20240327 | 173100 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 76 | 20240327 | 173000 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 77 | 20240327 | 172900 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 78 | 20240327 | 172800 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 79 | 20240327 | 172700 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 80 | 20240327 | 172600 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 81 | 20240327 | 172500 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 82 | 20240327 | 172400 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 83 | 20240327 | 172300 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 84 | 20240327 | 172200 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 85 | 20240327 | 172100 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 86 | 20240327 | 172000 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 87 | 20240327 | 171900 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 88 | 20240327 | 171800 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 89 | 20240327 | 171700 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 90 | 20240327 | 171600 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 91 | 20240327 | 171500 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 92 | 20240327 | 171400 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 4912 |
| 93 | 20240327 | 171300 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 94 | 20240327 | 171200 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 95 | 20240327 | 171100 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 96 | 20240327 | 171000 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 97 | 20240327 | 170900 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 98 | 20240327 | 170800 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 99 | 20240327 | 170700 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 100 | 20240327 | 170600 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 101 | 20240327 | 170500 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 102 | 20240327 | 170400 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 103 | 20240327 | 170300 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 104 | 20240327 | 170200 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 105 | 20240327 | 170100 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 106 | 20240327 | 170000 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 107 | 20240327 | 165900 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 108 | 20240327 | 165800 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 109 | 20240327 | 165700 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 110 | 20240327 | 165600 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 111 | 20240327 | 165500 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 112 | 20240327 | 165400 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 113 | 20240327 | 165300 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 114 | 20240327 | 165200 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 115 | 20240327 | 165100 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 116 | 20240327 | 165000 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 117 | 20240327 | 164900 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 118 | 20240327 | 164800 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 119 | 20240327 | 164700 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 120 | 20240327 | 164600 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 121 | 20240327 | 164500 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 122 | 20240327 | 164400 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 4912 |
| 123 | 20240327 | 164300 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 124 | 20240327 | 164200 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 125 | 20240327 | 164100 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 126 | 20240327 | 164000 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 127 | 20240327 | 163900 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 128 | 20240327 | 163800 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 129 | 20240327 | 163700 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 130 | 20240327 | 163600 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 131 | 20240327 | 163500 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 132 | 20240327 | 163400 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 133 | 20240327 | 163300 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 134 | 20240327 | 163200 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 135 | 20240327 | 163100 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 136 | 20240327 | 163000 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 137 | 20240327 | 162900 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 138 | 20240327 | 162800 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 139 | 20240327 | 162700 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 140 | 20240327 | 162600 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 141 | 20240327 | 162500 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 142 | 20240327 | 162400 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 143 | 20240327 | 162300 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 144 | 20240327 | 162200 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 145 | 20240327 | 162100 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 146 | 20240327 | 162000 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 147 | 20240327 | 161900 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 148 | 20240327 | 161800 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 149 | 20240327 | 161700 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 150 | 20240327 | 161600 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 151 | 20240327 | 161500 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 152 | 20240327 | 161400 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 4912 |
| 153 | 20240327 | 161300 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 154 | 20240327 | 161200 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 155 | 20240327 | 161100 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 156 | 20240327 | 161000 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 157 | 20240327 | 160900 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 158 | 20240327 | 160800 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 159 | 20240327 | 160700 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 160 | 20240327 | 160600 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 161 | 20240327 | 160500 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 162 | 20240327 | 160400 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 163 | 20240327 | 160300 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 164 | 20240327 | 160200 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 165 | 20240327 | 160100 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 166 | 20240327 | 160000 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 167 | 20240327 | 155900 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 168 | 20240327 | 155800 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 169 | 20240327 | 155700 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 170 | 20240327 | 155600 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 171 | 20240327 | 155500 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 172 | 20240327 | 155400 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 173 | 20240327 | 155300 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 174 | 20240327 | 155200 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 175 | 20240327 | 155100 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 176 | 20240327 | 155000 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 177 | 20240327 | 154900 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 178 | 20240327 | 154800 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 179 | 20240327 | 154700 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 180 | 20240327 | 154600 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 181 | 20240327 | 154500 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 182 | 20240327 | 154400 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 4912 |
| 183 | 20240327 | 154300 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 184 | 20240327 | 154200 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 185 | 20240327 | 154100 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 186 | 20240327 | 154000 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 187 | 20240327 | 153900 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 188 | 20240327 | 153800 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 189 | 20240327 | 153700 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 190 | 20240327 | 153600 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 191 | 20240327 | 153500 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 192 | 20240327 | 153400 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 193 | 20240327 | 153300 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 194 | 20240327 | 153200 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 195 | 20240327 | 153100 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 196 | 20240327 | 153000 | 54319379700 | 115600 | 115600 | 115600 | 115600 | 4912 |
| 197 | 20240327 | 152900 | 53751552500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 198 | 20240327 | 152800 | 53751552500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 199 | 20240327 | 152700 | 53751552500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 200 | 20240327 | 152600 | 53751552500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 201 | 20240327 | 152500 | 53751552500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 202 | 20240327 | 152400 | 53751552500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 203 | 20240327 | 152300 | 53751552500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 204 | 20240327 | 152200 | 53751552500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 205 | 20240327 | 152100 | 53751552500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 206 | 20240327 | 152000 | 53751552500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 207 | 20240327 | 151900 | 53751552500 | 115600 | 115400 | 115700 | 115400 | 939 |
| 208 | 20240327 | 151800 | 53643012200 | 115700 | 115700 | 115700 | 115400 | 915 |
| 209 | 20240327 | 151700 | 53537260900 | 115600 | 115700 | 115900 | 115500 | 813 |
| 210 | 20240327 | 151600 | 53443254400 | 115700 | 115800 | 115900 | 115600 | 663 |
| 211 | 20240327 | 151500 | 53366523300 | 115800 | 115900 | 115900 | 115700 | 758 |
| 212 | 20240327 | 151400 | 53278751100 | 115900 | 115800 | 115900 | 115700 | 435 |
| 213 | 20240327 | 151300 | 53228376700 | 115800 | 115800 | 116000 | 115800 | 516 |
| 214 | 20240327 | 151200 | 53168587700 | 115800 | 115700 | 116000 | 115700 | 350 |
| 215 | 20240327 | 151100 | 53128038900 | 115700 | 115800 | 115800 | 115600 | 587 |
| 216 | 20240327 | 151000 | 53060118400 | 115800 | 116000 | 116000 | 115700 | 648 |
| 217 | 20240327 | 150900 | 52985074900 | 115900 | 116000 | 116000 | 115900 | 398 |
| 218 | 20240327 | 150800 | 52938932200 | 116000 | 115900 | 116000 | 115800 | 278 |
| 219 | 20240327 | 150700 | 52906706200 | 115900 | 115900 | 116000 | 115700 | 486 |
| 220 | 20240327 | 150600 | 52850391800 | 115900 | 115800 | 115900 | 115600 | 781 |
| 221 | 20240327 | 150500 | 52759991900 | 115800 | 116100 | 116200 | 115700 | 2249 |
| 222 | 20240327 | 150400 | 52499353800 | 116100 | 116000 | 116200 | 115900 | 452 |
| 223 | 20240327 | 150300 | 52446893100 | 116000 | 116000 | 116100 | 115800 | 1755 |
| 224 | 20240327 | 150200 | 52243436800 | 116000 | 116300 | 116300 | 116000 | 791 |
| 225 | 20240327 | 150100 | 52151633900 | 116300 | 116200 | 116300 | 116100 | 651 |
| 226 | 20240327 | 150000 | 52076014800 | 116200 | 116500 | 116500 | 116200 | 815 |
| 227 | 20240327 | 145900 | 51981114500 | 116400 | 116100 | 116400 | 116000 | 1117 |
| 228 | 20240327 | 145800 | 51851355700 | 116100 | 116100 | 116300 | 116000 | 1737 |
| 229 | 20240327 | 145700 | 51649541700 | 116100 | 116300 | 116300 | 116000 | 1703 |
| 230 | 20240327 | 145600 | 51451746100 | 116300 | 116400 | 116400 | 116200 | 1305 |
| 231 | 20240327 | 145500 | 51299954400 | 116300 | 116600 | 116700 | 116300 | 1556 |
| 232 | 20240327 | 145400 | 51118693700 | 116600 | 116800 | 116900 | 116500 | 1181 |
| 233 | 20240327 | 145300 | 50980820900 | 116800 | 116700 | 116900 | 116700 | 863 |
| 234 | 20240327 | 145200 | 50880003500 | 116800 | 116800 | 116900 | 116700 | 586 |
| 235 | 20240327 | 145100 | 50811553900 | 116800 | 116800 | 116900 | 116800 | 607 |
| 236 | 20240327 | 145000 | 50740619600 | 116900 | 116800 | 116900 | 116700 | 1115 |
| 237 | 20240327 | 144900 | 50610294000 | 116800 | 116600 | 116800 | 116600 | 837 |
| 238 | 20240327 | 144800 | 50512628600 | 116500 | 116500 | 116600 | 116500 | 742 |
| 239 | 20240327 | 144700 | 50426141500 | 116600 | 116700 | 116900 | 116500 | 1277 |
| 240 | 20240327 | 144600 | 50277205400 | 116900 | 116700 | 116900 | 116700 | 779 |
| 241 | 20240327 | 144500 | 50186247300 | 116700 | 116700 | 116800 | 116600 | 738 |
| 242 | 20240327 | 144400 | 50100092100 | 116800 | 116600 | 116800 | 116600 | 618 |
| 243 | 20240327 | 144300 | 50027950600 | 116700 | 116800 | 116800 | 116500 | 510 |
| 244 | 20240327 | 144200 | 49968445200 | 116800 | 116600 | 116800 | 116500 | 502 |
| 245 | 20240327 | 144100 | 49909874300 | 116600 | 116600 | 116700 | 116500 | 621 |
| 246 | 20240327 | 144000 | 49837460000 | 116600 | 116700 | 116900 | 116500 | 524 |
| 247 | 20240327 | 143900 | 49776332500 | 116700 | 116900 | 117000 | 116700 | 1193 |
| 248 | 20240327 | 143800 | 49636964100 | 116900 | 116800 | 116900 | 116800 | 458 |
| 249 | 20240327 | 143700 | 49583430000 | 116900 | 116900 | 117000 | 116800 | 584 |
| 250 | 20240327 | 143600 | 49515162300 | 116900 | 116800 | 117000 | 116800 | 564 |
| 251 | 20240327 | 143500 | 49449229300 | 116800 | 116800 | 117000 | 116800 | 692 |
| 252 | 20240327 | 143400 | 49368345300 | 116900 | 116900 | 117100 | 116800 | 903 |
| 253 | 20240327 | 143300 | 49262741000 | 116900 | 117200 | 117300 | 116800 | 2503 |
| 254 | 20240327 | 143200 | 48969867400 | 117200 | 117100 | 117200 | 117100 | 923 |
| 255 | 20240327 | 143100 | 48861719800 | 117200 | 117100 | 117200 | 117000 | 538 |
| 256 | 20240327 | 143000 | 48798716200 | 117100 | 117000 | 117100 | 116900 | 1404 |
| 257 | 20240327 | 142900 | 48634417600 | 116900 | 117000 | 117000 | 116900 | 642 |
| 258 | 20240327 | 142800 | 48559313300 | 116900 | 116900 | 117000 | 116900 | 608 |
| 259 | 20240327 | 142700 | 48488191000 | 117000 | 117000 | 117000 | 116900 | 821 |
| 260 | 20240327 | 142600 | 48392142500 | 116900 | 116800 | 117000 | 116800 | 345 |
| 261 | 20240327 | 142500 | 48351816300 | 116900 | 116900 | 116900 | 116800 | 311 |
| 262 | 20240327 | 142400 | 48315471400 | 116800 | 116900 | 116900 | 116700 | 761 |
| 263 | 20240327 | 142300 | 48226562700 | 116800 | 116700 | 116900 | 116600 | 680 |
| 264 | 20240327 | 142200 | 48147155300 | 116700 | 116700 | 116800 | 116600 | 582 |
| 265 | 20240327 | 142100 | 48079201900 | 116700 | 116600 | 116800 | 116500 | 836 |
| 266 | 20240327 | 142000 | 47981653600 | 116700 | 116700 | 116700 | 116600 | 235 |
| 267 | 20240327 | 141900 | 47954241700 | 116700 | 116600 | 116800 | 116500 | 839 |
| 268 | 20240327 | 141800 | 47856346400 | 116600 | 116700 | 116700 | 116400 | 558 |
| 269 | 20240327 | 141700 | 47791303100 | 116600 | 116500 | 116800 | 116400 | 549 |
| 270 | 20240327 | 141600 | 47727326700 | 116500 | 116900 | 116900 | 116500 | 913 |
| 271 | 20240327 | 141500 | 47620762600 | 116800 | 116800 | 116900 | 116700 | 389 |
| 272 | 20240327 | 141400 | 47575330600 | 116800 | 116900 | 116900 | 116700 | 1298 |
| 273 | 20240327 | 141300 | 47423651200 | 116900 | 116800 | 116900 | 116700 | 415 |
| 274 | 20240327 | 141200 | 47375152000 | 116800 | 116800 | 116900 | 116700 | 578 |
| 275 | 20240327 | 141100 | 47307630100 | 116800 | 116700 | 116800 | 116700 | 544 |
| 276 | 20240327 | 141000 | 47244110800 | 116600 | 116700 | 116800 | 116400 | 1596 |
| 277 | 20240327 | 140900 | 47058051800 | 116800 | 116700 | 116900 | 116700 | 524 |
| 278 | 20240327 | 140800 | 46996878000 | 116900 | 116900 | 116900 | 116800 | 1038 |
| 279 | 20240327 | 140700 | 46875632400 | 116800 | 116600 | 116900 | 116500 | 746 |
| 280 | 20240327 | 140600 | 46788592600 | 116700 | 116800 | 117000 | 116600 | 1421 |
| 281 | 20240327 | 140500 | 46622716000 | 116900 | 117000 | 117100 | 116800 | 1111 |
| 282 | 20240327 | 140400 | 46492734700 | 117000 | 116900 | 117000 | 116800 | 641 |
| 283 | 20240327 | 140300 | 46417797400 | 116900 | 117300 | 117300 | 116800 | 1527 |
| 284 | 20240327 | 140200 | 46239126000 | 117200 | 117300 | 117300 | 117100 | 1105 |
| 285 | 20240327 | 140100 | 46109549300 | 117200 | 117300 | 117300 | 117200 | 701 |
| 286 | 20240327 | 140000 | 46027343300 | 117300 | 117200 | 117300 | 117100 | 932 |
| 287 | 20240327 | 135900 | 45918101100 | 117200 | 117200 | 117200 | 117100 | 1525 |
| 288 | 20240327 | 135800 | 45739397000 | 117100 | 117100 | 117200 | 117000 | 916 |
| 289 | 20240327 | 135700 | 45632118300 | 117000 | 116900 | 117100 | 116900 | 2077 |
| 290 | 20240327 | 135600 | 45389036600 | 117000 | 116900 | 117000 | 116800 | 770 |
| 291 | 20240327 | 135500 | 45298998100 | 117000 | 116900 | 117000 | 116900 | 1580 |
| 292 | 20240327 | 135400 | 45114255100 | 116900 | 116900 | 117000 | 116900 | 851 |
| 293 | 20240327 | 135300 | 45014733700 | 117000 | 117000 | 117000 | 116800 | 1237 |
| 294 | 20240327 | 135200 | 44870107100 | 116900 | 116600 | 117000 | 116600 | 1043 |
| 295 | 20240327 | 135100 | 44748244300 | 116500 | 117000 | 117000 | 116500 | 1930 |
| 296 | 20240327 | 135000 | 44522954600 | 116900 | 116900 | 117000 | 116900 | 669 |
| 297 | 20240327 | 134900 | 44444695700 | 116900 | 116900 | 117000 | 116800 | 594 |
| 298 | 20240327 | 134800 | 44375245000 | 116800 | 116800 | 116900 | 116700 | 662 |
| 299 | 20240327 | 134700 | 44297917900 | 116900 | 116800 | 116900 | 116700 | 1790 |
| 300 | 20240327 | 134600 | 44088831000 | 116700 | 116600 | 116800 | 116500 | 705 |
| 301 | 20240327 | 134500 | 44006572500 | 116700 | 116500 | 116700 | 116200 | 506 |
| 302 | 20240327 | 134400 | 43947601600 | 116500 | 116300 | 116700 | 116300 | 676 |
| 303 | 20240327 | 134300 | 43868765300 | 116300 | 116200 | 116600 | 116100 | 1467 |
| 304 | 20240327 | 134200 | 43698099500 | 116200 | 116500 | 116500 | 116200 | 1265 |
| 305 | 20240327 | 134100 | 43550959000 | 116400 | 116800 | 116900 | 116400 | 871 |
| 306 | 20240327 | 134000 | 43449305000 | 116800 | 116600 | 116800 | 116400 | 1613 |
| 307 | 20240327 | 133900 | 43261105500 | 116600 | 116700 | 116700 | 116400 | 1049 |
| 308 | 20240327 | 133800 | 43138738600 | 116700 | 116600 | 117000 | 116600 | 1890 |
| 309 | 20240327 | 133700 | 42917819800 | 116700 | 116400 | 116700 | 116400 | 537 |
| 310 | 20240327 | 133600 | 42855196000 | 116400 | 116500 | 116600 | 116400 | 923 |
| 311 | 20240327 | 133500 | 42747658300 | 116600 | 116800 | 116800 | 116400 | 1752 |
| 312 | 20240327 | 133400 | 42543383300 | 116800 | 117100 | 117200 | 116600 | 2243 |
| 313 | 20240327 | 133300 | 42281291600 | 117000 | 116900 | 117100 | 116900 | 4457 |
| 314 | 20240327 | 133200 | 41759803600 | 117000 | 116800 | 117000 | 116800 | 1299 |
| 315 | 20240327 | 133100 | 41607934400 | 116900 | 116800 | 116900 | 116700 | 1167 |
| 316 | 20240327 | 133000 | 41471671100 | 116700 | 116900 | 116900 | 116600 | 1475 |
| 317 | 20240327 | 132900 | 41299415300 | 116900 | 116600 | 116900 | 116600 | 3803 |
| 318 | 20240327 | 132800 | 40855429600 | 116500 | 116300 | 116500 | 116300 | 4887 |
| 319 | 20240327 | 132700 | 40286320900 | 116400 | 116300 | 116400 | 116200 | 488 |
| 320 | 20240327 | 132600 | 40229550000 | 116300 | 116300 | 116300 | 116100 | 2183 |
| 321 | 20240327 | 132500 | 39975772100 | 116300 | 116300 | 116300 | 116200 | 644 |
| 322 | 20240327 | 132400 | 39900899000 | 116300 | 116300 | 116300 | 116200 | 588 |
| 323 | 20240327 | 132300 | 39832530300 | 116300 | 116400 | 116400 | 116200 | 1434 |
| 324 | 20240327 | 132200 | 39665784700 | 116400 | 116300 | 116400 | 116300 | 1026 |
| 325 | 20240327 | 132100 | 39546395600 | 116200 | 116400 | 116400 | 116200 | 783 |
| 326 | 20240327 | 132000 | 39455318300 | 116400 | 116400 | 116400 | 116300 | 544 |
| 327 | 20240327 | 131900 | 39392013200 | 116400 | 116300 | 116400 | 116200 | 1109 |
| 328 | 20240327 | 131800 | 39262999900 | 116300 | 116300 | 116400 | 116200 | 1803 |
| 329 | 20240327 | 131700 | 39053342000 | 116200 | 116200 | 116400 | 116200 | 1370 |
| 330 | 20240327 | 131600 | 38894026200 | 116300 | 115900 | 116300 | 115900 | 5732 |
| 331 | 20240327 | 131500 | 38228535200 | 116000 | 116000 | 116000 | 115900 | 1414 |
| 332 | 20240327 | 131400 | 38064551300 | 116000 | 115600 | 116000 | 115600 | 1086 |
| 333 | 20240327 | 131300 | 37938775500 | 115700 | 115800 | 115900 | 115600 | 504 |
| 334 | 20240327 | 131200 | 37880421200 | 115900 | 115800 | 115900 | 115800 | 358 |
| 335 | 20240327 | 131100 | 37838940300 | 115800 | 115900 | 116000 | 115800 | 1357 |
| 336 | 20240327 | 131000 | 37681714200 | 115900 | 115700 | 115900 | 115700 | 2707 |
| 337 | 20240327 | 130900 | 37368049400 | 115800 | 115700 | 115800 | 115600 | 1276 |
| 338 | 20240327 | 130800 | 37220400000 | 115800 | 115800 | 115900 | 115700 | 1403 |
| 339 | 20240327 | 130700 | 37057923500 | 115800 | 115600 | 115800 | 115500 | 593 |
| 340 | 20240327 | 130600 | 36989335100 | 115600 | 115600 | 115800 | 115600 | 1105 |
| 341 | 20240327 | 130500 | 36861463800 | 115700 | 115800 | 115900 | 115500 | 1879 |
| 342 | 20240327 | 130400 | 36644029100 | 115800 | 115800 | 115900 | 115700 | 686 |
| 343 | 20240327 | 130300 | 36564570600 | 115800 | 115600 | 115800 | 115500 | 929 |
| 344 | 20240327 | 130200 | 36457094200 | 115500 | 115700 | 115800 | 115400 | 907 |
| 345 | 20240327 | 130100 | 36352268700 | 115700 | 116000 | 116000 | 115700 | 1997 |
| 346 | 20240327 | 130000 | 36120909800 | 115900 | 116000 | 116000 | 115800 | 3481 |
| 347 | 20240327 | 125900 | 35717242800 | 116000 | 115300 | 116000 | 115200 | 19361 |
| 348 | 20240327 | 125800 | 33480453300 | 115300 | 115200 | 115300 | 115200 | 1491 |
| 349 | 20240327 | 125700 | 33308569700 | 115300 | 115300 | 115300 | 115200 | 441 |
| 350 | 20240327 | 125600 | 33257743000 | 115300 | 115300 | 115300 | 115200 | 1430 |
| 351 | 20240327 | 125500 | 33092881900 | 115200 | 115200 | 115200 | 115100 | 1610 |
| 352 | 20240327 | 125400 | 32907422300 | 115200 | 115200 | 115200 | 115100 | 462 |
| 353 | 20240327 | 125300 | 32854212800 | 115200 | 115200 | 115200 | 115100 | 952 |
| 354 | 20240327 | 125200 | 32744552800 | 115200 | 114700 | 115200 | 114700 | 4258 |
| 355 | 20240327 | 125100 | 32254892100 | 114700 | 114700 | 114800 | 114700 | 393 |
| 356 | 20240327 | 125000 | 32209795100 | 114800 | 114700 | 114800 | 114600 | 363 |
| 357 | 20240327 | 124900 | 32168150900 | 114700 | 114700 | 114700 | 114600 | 426 |
| 358 | 20240327 | 124800 | 32119320500 | 114700 | 114700 | 114700 | 114600 | 444 |
| 359 | 20240327 | 124700 | 32068411900 | 114700 | 114700 | 114800 | 114600 | 346 |
| 360 | 20240327 | 124600 | 32028726600 | 114700 | 114900 | 114900 | 114700 | 410 |
| 361 | 20240327 | 124500 | 31981672300 | 114800 | 114800 | 114900 | 114500 | 433 |
| 362 | 20240327 | 124400 | 31931981300 | 114700 | 114800 | 114800 | 114600 | 220 |
| 363 | 20240327 | 124300 | 31906748000 | 114700 | 114600 | 114700 | 114600 | 216 |
| 364 | 20240327 | 124200 | 31881973400 | 114700 | 114700 | 114700 | 114500 | 307 |
| 365 | 20240327 | 124100 | 31846775100 | 114600 | 114600 | 114800 | 114600 | 436 |
| 366 | 20240327 | 124000 | 31796774600 | 114600 | 114600 | 114700 | 114600 | 363 |
| 367 | 20240327 | 123900 | 31755153700 | 114600 | 114800 | 114800 | 114600 | 209 |
| 368 | 20240327 | 123800 | 31731187600 | 114700 | 114800 | 114800 | 114600 | 325 |
| 369 | 20240327 | 123700 | 31693895100 | 114700 | 114800 | 114900 | 114700 | 268 |
| 370 | 20240327 | 123600 | 31663142800 | 114800 | 114700 | 114800 | 114600 | 255 |
| 371 | 20240327 | 123500 | 31633886600 | 114800 | 114700 | 114800 | 114600 | 395 |
| 372 | 20240327 | 123400 | 31588594700 | 114700 | 114800 | 114800 | 114700 | 434 |
| 373 | 20240327 | 123300 | 31538786100 | 114800 | 114800 | 114900 | 114700 | 288 |
| 374 | 20240327 | 123200 | 31505723600 | 114800 | 115000 | 115100 | 114800 | 227 |
| 375 | 20240327 | 123100 | 31479632600 | 115000 | 114900 | 115100 | 114800 | 1085 |
| 376 | 20240327 | 123000 | 31354846300 | 114900 | 114900 | 114900 | 114800 | 408 |
| 377 | 20240327 | 122900 | 31307980600 | 114800 | 114900 | 114900 | 114800 | 340 |
| 378 | 20240327 | 122800 | 31268926200 | 114900 | 114900 | 115100 | 114900 | 932 |
| 379 | 20240327 | 122700 | 31161805500 | 114900 | 115000 | 115100 | 114900 | 623 |
| 380 | 20240327 | 122600 | 31090149100 | 115000 | 115000 | 115000 | 114900 | 240 |
| 381 | 20240327 | 122500 | 31062553200 | 115000 | 115000 | 115000 | 114900 | 359 |
| 382 | 20240327 | 122400 | 31021286300 | 115000 | 115100 | 115100 | 114900 | 811 |
| 383 | 20240327 | 122300 | 30928024800 | 115100 | 115100 | 115100 | 115000 | 224 |
| 384 | 20240327 | 122200 | 30902245800 | 115100 | 115100 | 115200 | 115000 | 1168 |
| 385 | 20240327 | 122100 | 30767816400 | 115100 | 115100 | 115100 | 114900 | 1179 |
| 386 | 20240327 | 122000 | 30632177100 | 115100 | 114800 | 115200 | 114800 | 7001 |
| 387 | 20240327 | 121900 | 29826874400 | 114800 | 115000 | 115000 | 114800 | 993 |
| 388 | 20240327 | 121800 | 29712790000 | 114900 | 114900 | 115000 | 114900 | 489 |
| 389 | 20240327 | 121700 | 29656592400 | 115000 | 114900 | 115000 | 114900 | 821 |
| 390 | 20240327 | 121600 | 29562188600 | 114800 | 114800 | 115000 | 114700 | 1128 |
| 391 | 20240327 | 121500 | 29432587900 | 114800 | 114900 | 114900 | 114700 | 271 |
| 392 | 20240327 | 121400 | 29401490900 | 114800 | 114900 | 114900 | 114800 | 293 |
| 393 | 20240327 | 121300 | 29367832600 | 114900 | 114900 | 114900 | 114800 | 920 |
| 394 | 20240327 | 121200 | 29262135000 | 114900 | 114800 | 114900 | 114700 | 798 |
| 395 | 20240327 | 121100 | 29170537900 | 114800 | 114800 | 114800 | 114700 | 434 |
| 396 | 20240327 | 121000 | 29120717400 | 114800 | 114600 | 114900 | 114600 | 2563 |
| 397 | 20240327 | 120900 | 28826570800 | 114600 | 114500 | 114700 | 114400 | 3196 |
| 398 | 20240327 | 120800 | 28460492200 | 114400 | 114400 | 114500 | 114200 | 872 |
| 399 | 20240327 | 120700 | 28360746900 | 114300 | 114300 | 114400 | 114300 | 465 |
| 400 | 20240327 | 120600 | 28307585000 | 114200 | 114300 | 114300 | 114100 | 208 |
| 401 | 20240327 | 120500 | 28283825300 | 114300 | 114300 | 114400 | 114100 | 470 |
| 402 | 20240327 | 120400 | 28230117200 | 114200 | 114200 | 114300 | 114100 | 268 |
| 403 | 20240327 | 120300 | 28199514400 | 114300 | 114300 | 114300 | 114100 | 528 |
| 404 | 20240327 | 120200 | 28139219200 | 114300 | 114200 | 114300 | 114100 | 515 |
| 405 | 20240327 | 120100 | 28080372000 | 114300 | 114200 | 114300 | 114100 | 291 |
| 406 | 20240327 | 120000 | 28047131100 | 114200 | 114300 | 114400 | 114200 | 372 |
| 407 | 20240327 | 115900 | 28004614100 | 114400 | 114300 | 114400 | 114300 | 90 |
| 408 | 20240327 | 115800 | 27994321800 | 114400 | 114300 | 114400 | 114200 | 479 |
| 409 | 20240327 | 115700 | 27939535400 | 114400 | 114400 | 114400 | 114300 | 263 |
| 410 | 20240327 | 115600 | 27909456400 | 114400 | 114400 | 114400 | 114300 | 241 |
| 411 | 20240327 | 115500 | 27881899600 | 114400 | 114400 | 114400 | 114300 | 257 |
| 412 | 20240327 | 115400 | 27852502800 | 114400 | 114500 | 114500 | 114300 | 159 |
| 413 | 20240327 | 115300 | 27834303200 | 114500 | 114400 | 114500 | 114300 | 324 |
| 414 | 20240327 | 115200 | 27797242200 | 114400 | 114100 | 114500 | 114100 | 505 |
| 415 | 20240327 | 115100 | 27739481100 | 114200 | 114200 | 114300 | 114100 | 170 |
| 416 | 20240327 | 115000 | 27720064500 | 114300 | 114300 | 114300 | 114100 | 123 |
| 417 | 20240327 | 114900 | 27706011400 | 114200 | 114100 | 114300 | 114100 | 372 |
| 418 | 20240327 | 114800 | 27663522200 | 114100 | 114300 | 114300 | 113800 | 406 |
| 419 | 20240327 | 114700 | 27617229700 | 114300 | 114100 | 114300 | 113800 | 2187 |
| 420 | 20240327 | 114600 | 27367996400 | 114200 | 114200 | 114300 | 113900 | 754 |
| 421 | 20240327 | 114500 | 27282052900 | 114200 | 114300 | 114300 | 114000 | 630 |
| 422 | 20240327 | 114400 | 27210195200 | 114200 | 114200 | 114300 | 114100 | 739 |
| 423 | 20240327 | 114300 | 27125841300 | 114300 | 114400 | 114400 | 114100 | 1469 |
| 424 | 20240327 | 114200 | 26958084200 | 114400 | 114300 | 114400 | 114300 | 308 |
| 425 | 20240327 | 114100 | 26922863900 | 114400 | 114500 | 114500 | 114300 | 562 |
| 426 | 20240327 | 114000 | 26858563800 | 114500 | 114400 | 114500 | 114400 | 300 |
| 427 | 20240327 | 113900 | 26824240700 | 114500 | 114500 | 114500 | 114400 | 313 |
| 428 | 20240327 | 113800 | 26788416400 | 114500 | 114500 | 114600 | 114400 | 317 |
| 429 | 20240327 | 113700 | 26752119700 | 114500 | 114400 | 114500 | 114300 | 361 |
| 430 | 20240327 | 113600 | 26710797600 | 114400 | 114400 | 114500 | 114300 | 295 |
| 431 | 20240327 | 113500 | 26677057800 | 114300 | 114300 | 114500 | 114300 | 193 |
| 432 | 20240327 | 113400 | 26654993000 | 114300 | 114500 | 114500 | 114300 | 387 |
| 433 | 20240327 | 113300 | 26610707100 | 114400 | 114500 | 114500 | 114400 | 775 |
| 434 | 20240327 | 113200 | 26521979100 | 114400 | 114400 | 114400 | 114300 | 121 |
| 435 | 20240327 | 113100 | 26508140900 | 114400 | 114400 | 114500 | 114300 | 464 |
| 436 | 20240327 | 113000 | 26455052500 | 114400 | 114300 | 114400 | 114300 | 285 |
| 437 | 20240327 | 112900 | 26422458000 | 114300 | 114300 | 114400 | 114200 | 476 |
| 438 | 20240327 | 112800 | 26368079700 | 114300 | 114200 | 114500 | 114200 | 1438 |
| 439 | 20240327 | 112700 | 26203642800 | 114200 | 114400 | 114500 | 114200 | 474 |
| 440 | 20240327 | 112600 | 26149435800 | 114500 | 114400 | 114500 | 114400 | 494 |
| 441 | 20240327 | 112500 | 26092888800 | 114400 | 114500 | 114500 | 114300 | 369 |
| 442 | 20240327 | 112400 | 26050664400 | 114500 | 114400 | 114500 | 114300 | 400 |
| 443 | 20240327 | 112300 | 26004906500 | 114400 | 114300 | 114500 | 114200 | 311 |
| 444 | 20240327 | 112200 | 25969347100 | 114300 | 114300 | 114400 | 114200 | 483 |
| 445 | 20240327 | 112100 | 25914150200 | 114300 | 114300 | 114400 | 114200 | 343 |
| 446 | 20240327 | 112000 | 25874940600 | 114300 | 114400 | 114400 | 114300 | 263 |
| 447 | 20240327 | 111900 | 25844858200 | 114400 | 114400 | 114500 | 114400 | 494 |
| 448 | 20240327 | 111800 | 25788311300 | 114400 | 114300 | 114500 | 114300 | 718 |
| 449 | 20240327 | 111700 | 25706204700 | 114300 | 114400 | 114500 | 114300 | 522 |
| 450 | 20240327 | 111600 | 25646489500 | 114400 | 114100 | 114500 | 114100 | 1645 |
| 451 | 20240327 | 111500 | 25458468700 | 114100 | 114000 | 114200 | 113900 | 797 |
| 452 | 20240327 | 111400 | 25367591100 | 113900 | 113500 | 114000 | 113500 | 556 |
| 453 | 20240327 | 111300 | 25304361100 | 113500 | 113300 | 113500 | 113300 | 979 |
| 454 | 20240327 | 111200 | 25193256500 | 113300 | 113300 | 113500 | 113300 | 671 |
| 455 | 20240327 | 111100 | 25117182100 | 113300 | 113500 | 113600 | 113300 | 635 |
| 456 | 20240327 | 111000 | 25045132900 | 113500 | 113800 | 113900 | 113500 | 1141 |
| 457 | 20240327 | 110900 | 24915345300 | 113900 | 113900 | 114000 | 113800 | 391 |
| 458 | 20240327 | 110800 | 24870806300 | 114000 | 114100 | 114200 | 113800 | 1089 |
| 459 | 20240327 | 110700 | 24746730500 | 114100 | 113800 | 114300 | 113800 | 1022 |
| 460 | 20240327 | 110600 | 24630188100 | 113800 | 114000 | 114000 | 113700 | 385 |
| 461 | 20240327 | 110500 | 24586362900 | 114000 | 114100 | 114100 | 113700 | 1340 |
| 462 | 20240327 | 110400 | 24433759200 | 114100 | 114500 | 114800 | 114000 | 1280 |
| 463 | 20240327 | 110300 | 24287219200 | 114400 | 114900 | 114900 | 114400 | 911 |
| 464 | 20240327 | 110200 | 24182750300 | 114900 | 114700 | 115000 | 114600 | 3335 |
| 465 | 20240327 | 110100 | 23799712200 | 114800 | 114300 | 114800 | 114300 | 2663 |
| 466 | 20240327 | 110000 | 23494626200 | 114400 | 114000 | 114400 | 113900 | 1578 |
| 467 | 20240327 | 105900 | 23314531900 | 114100 | 113600 | 114100 | 113500 | 1147 |
| 468 | 20240327 | 105800 | 23183863200 | 113600 | 113800 | 114000 | 113600 | 181 |
| 469 | 20240327 | 105700 | 23163265100 | 113900 | 113700 | 113900 | 113500 | 1511 |
| 470 | 20240327 | 105600 | 22991357600 | 113700 | 113200 | 113800 | 113200 | 495 |
| 471 | 20240327 | 105500 | 22935192400 | 113200 | 113200 | 113300 | 113200 | 520 |
| 472 | 20240327 | 105400 | 22876316100 | 113200 | 113200 | 113400 | 113100 | 368 |
| 473 | 20240327 | 105300 | 22834662500 | 113300 | 113200 | 113300 | 113000 | 474 |
| 474 | 20240327 | 105200 | 22781044000 | 113200 | 113200 | 113300 | 113100 | 403 |
| 475 | 20240327 | 105100 | 22735437500 | 113000 | 113300 | 113300 | 113000 | 1141 |
| 476 | 20240327 | 105000 | 22606352800 | 113300 | 113100 | 113300 | 113000 | 691 |
| 477 | 20240327 | 104900 | 22528180200 | 113000 | 113800 | 113800 | 113000 | 2093 |
| 478 | 20240327 | 104800 | 22290914100 | 113800 | 113400 | 113800 | 113400 | 559 |
| 479 | 20240327 | 104700 | 22227491700 | 113400 | 113900 | 113900 | 113300 | 2757 |
| 480 | 20240327 | 104600 | 21914124900 | 113800 | 113700 | 113900 | 113700 | 281 |
| 481 | 20240327 | 104500 | 21882155000 | 113700 | 113800 | 113900 | 113700 | 374 |
| 482 | 20240327 | 104400 | 21839592400 | 113700 | 113900 | 113900 | 113700 | 725 |
| 483 | 20240327 | 104300 | 21757134300 | 114000 | 114000 | 114000 | 113700 | 319 |
| 484 | 20240327 | 104200 | 21720824600 | 114000 | 113900 | 114000 | 113800 | 418 |
| 485 | 20240327 | 104100 | 21673232400 | 113900 | 113900 | 114000 | 113800 | 452 |
| 486 | 20240327 | 104000 | 21621748600 | 113800 | 113800 | 113900 | 113700 | 437 |
| 487 | 20240327 | 103900 | 21572018700 | 113800 | 113800 | 113900 | 113700 | 418 |
| 488 | 20240327 | 103800 | 21524443300 | 113800 | 113900 | 114000 | 113700 | 599 |
| 489 | 20240327 | 103700 | 21456273500 | 113900 | 113300 | 114000 | 113300 | 885 |
| 490 | 20240327 | 103600 | 21355722800 | 113400 | 113800 | 113900 | 113400 | 1428 |
| 491 | 20240327 | 103500 | 21193529200 | 113900 | 113900 | 114000 | 113800 | 578 |
| 492 | 20240327 | 103400 | 21127728600 | 113900 | 114000 | 114000 | 113900 | 675 |
| 493 | 20240327 | 103300 | 21050803400 | 114000 | 114200 | 114500 | 114000 | 986 |
| 494 | 20240327 | 103200 | 20938195300 | 114300 | 114600 | 114600 | 114300 | 196 |
| 495 | 20240327 | 103100 | 20915777500 | 114300 | 114500 | 114800 | 114300 | 890 |
| 496 | 20240327 | 103000 | 20813866000 | 114500 | 114200 | 114500 | 113900 | 552 |
| 497 | 20240327 | 102900 | 20750787800 | 113800 | 114800 | 115000 | 113600 | 4742 |
| 498 | 20240327 | 102800 | 20208901900 | 114700 | 115000 | 115200 | 114700 | 1791 |
| 499 | 20240327 | 102700 | 20003083400 | 115000 | 115100 | 115300 | 115000 | 3375 |
| 500 | 20240327 | 102600 | 19614229200 | 115100 | 115000 | 115200 | 114900 | 2409 |
| 501 | 20240327 | 102500 | 19337098100 | 114900 | 115100 | 115200 | 114900 | 1428 |
| 502 | 20240327 | 102400 | 19172672600 | 115200 | 114400 | 115200 | 114400 | 9163 |
| 503 | 20240327 | 102300 | 18119974000 | 114600 | 114600 | 114600 | 114300 | 1576 |
| 504 | 20240327 | 102200 | 17939473700 | 114600 | 114400 | 114600 | 114400 | 1244 |
| 505 | 20240327 | 102100 | 17797034700 | 114400 | 114400 | 114500 | 114400 | 393 |
| 506 | 20240327 | 102000 | 17752053700 | 114500 | 114600 | 114700 | 114400 | 821 |
| 507 | 20240327 | 101900 | 17657964300 | 114500 | 114500 | 114700 | 114400 | 577 |
| 508 | 20240327 | 101800 | 17591873700 | 114500 | 114600 | 114600 | 114500 | 1797 |
| 509 | 20240327 | 101700 | 17386007100 | 114500 | 114400 | 114500 | 114100 | 2197 |
| 510 | 20240327 | 101600 | 17134770600 | 114300 | 114000 | 114300 | 114000 | 1404 |
| 511 | 20240327 | 101500 | 16974489800 | 113900 | 113800 | 114100 | 113700 | 964 |
| 512 | 20240327 | 101400 | 16864707900 | 113800 | 113700 | 113800 | 113500 | 763 |
| 513 | 20240327 | 101300 | 16777971800 | 113800 | 114400 | 114400 | 113500 | 3416 |
| 514 | 20240327 | 101200 | 16388778900 | 114300 | 114400 | 114400 | 114200 | 1218 |
| 515 | 20240327 | 101100 | 16249572400 | 114400 | 114200 | 114500 | 114100 | 2353 |
| 516 | 20240327 | 101000 | 15980606800 | 114200 | 114300 | 114300 | 114100 | 1449 |
| 517 | 20240327 | 100900 | 15815058400 | 114200 | 114400 | 114500 | 114200 | 1720 |
| 518 | 20240327 | 100800 | 15618321600 | 114400 | 115100 | 115100 | 114400 | 2570 |
| 519 | 20240327 | 100700 | 15323658600 | 115100 | 115100 | 115400 | 115000 | 6767 |
| 520 | 20240327 | 100600 | 14543816700 | 115100 | 114500 | 115300 | 114500 | 12302 |
| 521 | 20240327 | 100500 | 13130051900 | 114600 | 114600 | 114800 | 114400 | 3315 |
| 522 | 20240327 | 100400 | 12750044300 | 114600 | 114000 | 114800 | 114000 | 10445 |
| 523 | 20240327 | 100300 | 11554549500 | 114100 | 113500 | 114100 | 113500 | 3960 |
| 524 | 20240327 | 100200 | 11103959500 | 113500 | 113600 | 113700 | 113100 | 1768 |
| 525 | 20240327 | 100100 | 10903505000 | 113700 | 113700 | 114000 | 113400 | 2628 |
| 526 | 20240327 | 100000 | 10604448500 | 113800 | 112900 | 114000 | 112800 | 15168 |
| 527 | 20240327 | 095900 | 8885325500 | 112900 | 112400 | 112900 | 112200 | 2943 |
| 528 | 20240327 | 095800 | 8553850100 | 112200 | 112400 | 112500 | 112100 | 678 |
| 529 | 20240327 | 095700 | 8477668300 | 112500 | 112200 | 112500 | 112100 | 2342 |
| 530 | 20240327 | 095600 | 8214710300 | 112200 | 111700 | 112200 | 111700 | 1473 |
| 531 | 20240327 | 095500 | 8049730600 | 111700 | 111700 | 111800 | 111300 | 622 |
| 532 | 20240327 | 095400 | 7980283400 | 111600 | 111800 | 111900 | 111400 | 1037 |
| 533 | 20240327 | 095300 | 7864402900 | 111900 | 111200 | 112000 | 111200 | 489 |
| 534 | 20240327 | 095200 | 7809883500 | 111200 | 111800 | 111800 | 111000 | 1013 |
| 535 | 20240327 | 095100 | 7697166400 | 111600 | 112300 | 112500 | 111600 | 1973 |
| 536 | 20240327 | 095000 | 7475992000 | 112500 | 112300 | 112600 | 112200 | 1036 |
| 537 | 20240327 | 094900 | 7359476300 | 112200 | 112400 | 112400 | 112000 | 2286 |
| 538 | 20240327 | 094800 | 7102719400 | 112400 | 112600 | 112700 | 112200 | 1488 |
| 539 | 20240327 | 094700 | 6935391900 | 112700 | 112400 | 113000 | 112400 | 4669 |
| 540 | 20240327 | 094600 | 6408812200 | 112500 | 112100 | 112500 | 111900 | 2010 |
| 541 | 20240327 | 094500 | 6183145900 | 112300 | 111800 | 112600 | 111700 | 6482 |
| 542 | 20240327 | 094400 | 5455146500 | 111800 | 111400 | 111800 | 111100 | 3947 |
| 543 | 20240327 | 094300 | 5015271300 | 111500 | 111200 | 111900 | 111200 | 4282 |
| 544 | 20240327 | 094200 | 4537379500 | 111200 | 110700 | 111200 | 110400 | 2384 |
| 545 | 20240327 | 094100 | 4273498500 | 110600 | 111000 | 111600 | 110600 | 4884 |
| 546 | 20240327 | 094000 | 3730096700 | 111000 | 110400 | 111500 | 110300 | 5145 |
| 547 | 20240327 | 093900 | 3159302400 | 110400 | 110000 | 110400 | 110000 | 1245 |
| 548 | 20240327 | 093800 | 3022043000 | 110000 | 109900 | 110100 | 109800 | 998 |
| 549 | 20240327 | 093700 | 2912352000 | 109800 | 110100 | 110200 | 109700 | 929 |
| 550 | 20240327 | 093600 | 2810122900 | 109900 | 109500 | 110000 | 109400 | 2146 |
| 551 | 20240327 | 093500 | 2574400200 | 109400 | 109100 | 109400 | 109100 | 645 |
| 552 | 20240327 | 093400 | 2503943900 | 109000 | 108800 | 109000 | 108800 | 146 |
| 553 | 20240327 | 093300 | 2488037900 | 108800 | 108700 | 109000 | 108700 | 277 |
| 554 | 20240327 | 093200 | 2457894100 | 108800 | 108600 | 108800 | 108600 | 346 |
| 555 | 20240327 | 093100 | 2420303000 | 108600 | 108700 | 108700 | 108600 | 96 |
| 556 | 20240327 | 093000 | 2409877000 | 108500 | 108900 | 108900 | 108500 | 762 |
| 557 | 20240327 | 092900 | 2327042500 | 108900 | 109100 | 109100 | 108900 | 369 |
| 558 | 20240327 | 092800 | 2286835500 | 109100 | 109100 | 109300 | 109100 | 348 |
| 559 | 20240327 | 092700 | 2248843700 | 109100 | 109400 | 109500 | 108700 | 1087 |
| 560 | 20240327 | 092600 | 2130389900 | 109300 | 109200 | 109400 | 109200 | 590 |
| 561 | 20240327 | 092500 | 2065912100 | 109200 | 108500 | 109200 | 108500 | 1584 |
| 562 | 20240327 | 092400 | 1893429800 | 108400 | 108400 | 108400 | 108300 | 224 |
| 563 | 20240327 | 092300 | 1869151400 | 108400 | 108400 | 108500 | 108200 | 271 |
| 564 | 20240327 | 092200 | 1839775500 | 108400 | 108200 | 108400 | 108200 | 190 |
| 565 | 20240327 | 092100 | 1819204200 | 108200 | 108300 | 108400 | 108200 | 134 |
| 566 | 20240327 | 092000 | 1804700200 | 108400 | 108400 | 108500 | 108400 | 278 |
| 567 | 20240327 | 091900 | 1774552000 | 108400 | 108000 | 108400 | 108000 | 279 |
| 568 | 20240327 | 091800 | 1744329800 | 107900 | 108000 | 108100 | 107800 | 324 |
| 569 | 20240327 | 091700 | 1709380900 | 108000 | 108200 | 108200 | 108000 | 123 |
| 570 | 20240327 | 091600 | 1696088700 | 108000 | 107500 | 108000 | 107500 | 906 |
| 571 | 20240327 | 091500 | 1598599200 | 107600 | 107600 | 107700 | 107500 | 551 |
| 572 | 20240327 | 091400 | 1539322100 | 107600 | 107600 | 107800 | 107500 | 1463 |
| 573 | 20240327 | 091300 | 1381963300 | 107600 | 108000 | 108100 | 107600 | 1025 |
| 574 | 20240327 | 091200 | 1271485200 | 108100 | 108400 | 108400 | 108100 | 474 |
| 575 | 20240327 | 091100 | 1220204900 | 108400 | 108400 | 108600 | 108400 | 443 |
| 576 | 20240327 | 091000 | 1172161100 | 108400 | 108000 | 108500 | 108000 | 541 |
| 577 | 20240327 | 090900 | 1113631200 | 108000 | 108100 | 108100 | 107900 | 623 |
| 578 | 20240327 | 090800 | 1046346100 | 108100 | 108300 | 108300 | 108000 | 625 |
| 579 | 20240327 | 090700 | 978767500 | 108300 | 108500 | 108500 | 108200 | 704 |
| 580 | 20240327 | 090600 | 902513400 | 108600 | 109000 | 109100 | 108500 | 810 |
| 581 | 20240327 | 090500 | 814544300 | 109000 | 109000 | 109000 | 108900 | 358 |
| 582 | 20240327 | 090400 | 775547500 | 108900 | 109300 | 109500 | 108800 | 955 |
| 583 | 20240327 | 090300 | 671182000 | 109200 | 109400 | 109500 | 109000 | 479 |
| 584 | 20240327 | 090200 | 618803800 | 109500 | 108900 | 109500 | 108900 | 2866 |
| 585 | 20240327 | 090100 | 306229000 | 108800 | 108600 | 108800 | 108500 | 948 |
| 586 | 20240327 | 090000 | 203166000 | 108800 | 108500 | 108800 | 108000 | 1874 |