34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240327 | 183000 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 34338 |
| 3 | 20240327 | 182900 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 4 | 20240327 | 182800 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 5 | 20240327 | 182700 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 6 | 20240327 | 182600 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 7 | 20240327 | 182500 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 8 | 20240327 | 182400 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 9 | 20240327 | 182300 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 10 | 20240327 | 182200 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 11 | 20240327 | 182100 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 12 | 20240327 | 182000 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 13 | 20240327 | 181900 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 14 | 20240327 | 181800 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 15 | 20240327 | 181700 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 16 | 20240327 | 181600 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 17 | 20240327 | 181500 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 18 | 20240327 | 181400 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 19 | 20240327 | 181300 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 20 | 20240327 | 181200 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 21 | 20240327 | 181100 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 22 | 20240327 | 181000 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 23 | 20240327 | 180900 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 24 | 20240327 | 180800 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 25 | 20240327 | 180700 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 26 | 20240327 | 180600 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 27 | 20240327 | 180500 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 28 | 20240327 | 180400 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 29 | 20240327 | 180300 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 30 | 20240327 | 180200 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 31 | 20240327 | 180100 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 32 | 20240327 | 180000 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 34338 |
| 33 | 20240327 | 175900 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 34 | 20240327 | 175800 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 35 | 20240327 | 175700 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 36 | 20240327 | 175600 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 37 | 20240327 | 175500 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 38 | 20240327 | 175400 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 39 | 20240327 | 175300 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 40 | 20240327 | 175200 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 41 | 20240327 | 175100 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 42 | 20240327 | 175000 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 43 | 20240327 | 174900 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 44 | 20240327 | 174800 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 45 | 20240327 | 174700 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 46 | 20240327 | 174600 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 47 | 20240327 | 174500 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 48 | 20240327 | 174400 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 49 | 20240327 | 174300 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 50 | 20240327 | 174200 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 51 | 20240327 | 174100 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 52 | 20240327 | 174000 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 53 | 20240327 | 173900 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 54 | 20240327 | 173800 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 55 | 20240327 | 173700 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 56 | 20240327 | 173600 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 57 | 20240327 | 173500 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 58 | 20240327 | 173400 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 59 | 20240327 | 173300 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 60 | 20240327 | 173200 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 61 | 20240327 | 173100 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 62 | 20240327 | 173000 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 34338 |
| 63 | 20240327 | 172900 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 64 | 20240327 | 172800 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 65 | 20240327 | 172700 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 66 | 20240327 | 172600 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 67 | 20240327 | 172500 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 68 | 20240327 | 172400 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 69 | 20240327 | 172300 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 70 | 20240327 | 172200 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 71 | 20240327 | 172100 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 72 | 20240327 | 172000 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 73 | 20240327 | 171900 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 74 | 20240327 | 171800 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 75 | 20240327 | 171700 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 76 | 20240327 | 171600 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 77 | 20240327 | 171500 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 78 | 20240327 | 171400 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 79 | 20240327 | 171300 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 80 | 20240327 | 171200 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 81 | 20240327 | 171100 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 82 | 20240327 | 171000 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 83 | 20240327 | 170900 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 84 | 20240327 | 170800 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 85 | 20240327 | 170700 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 86 | 20240327 | 170600 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 87 | 20240327 | 170500 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 88 | 20240327 | 170400 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 89 | 20240327 | 170300 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 90 | 20240327 | 170200 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 91 | 20240327 | 170100 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 92 | 20240327 | 170000 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 34338 |
| 93 | 20240327 | 165900 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 94 | 20240327 | 165800 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 95 | 20240327 | 165700 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 96 | 20240327 | 165600 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 97 | 20240327 | 165500 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 98 | 20240327 | 165400 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 99 | 20240327 | 165300 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 100 | 20240327 | 165200 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 101 | 20240327 | 165100 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 102 | 20240327 | 165000 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 103 | 20240327 | 164900 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 104 | 20240327 | 164800 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 105 | 20240327 | 164700 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 106 | 20240327 | 164600 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 107 | 20240327 | 164500 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 108 | 20240327 | 164400 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 109 | 20240327 | 164300 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 110 | 20240327 | 164200 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 111 | 20240327 | 164100 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 112 | 20240327 | 164000 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 113 | 20240327 | 163900 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 114 | 20240327 | 163800 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 115 | 20240327 | 163700 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 116 | 20240327 | 163600 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 117 | 20240327 | 163500 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 118 | 20240327 | 163400 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 119 | 20240327 | 163300 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 120 | 20240327 | 163200 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 121 | 20240327 | 163100 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 122 | 20240327 | 163000 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 34338 |
| 123 | 20240327 | 162900 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 124 | 20240327 | 162800 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 125 | 20240327 | 162700 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 126 | 20240327 | 162600 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 127 | 20240327 | 162500 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 128 | 20240327 | 162400 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 129 | 20240327 | 162300 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 130 | 20240327 | 162200 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 131 | 20240327 | 162100 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 132 | 20240327 | 162000 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 133 | 20240327 | 161900 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 134 | 20240327 | 161800 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 135 | 20240327 | 161700 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 136 | 20240327 | 161600 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 137 | 20240327 | 161500 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 138 | 20240327 | 161400 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 139 | 20240327 | 161300 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 140 | 20240327 | 161200 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 141 | 20240327 | 161100 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 142 | 20240327 | 161000 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 143 | 20240327 | 160900 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 144 | 20240327 | 160800 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 145 | 20240327 | 160700 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 146 | 20240327 | 160600 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 147 | 20240327 | 160500 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 148 | 20240327 | 160400 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 149 | 20240327 | 160300 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 150 | 20240327 | 160200 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 151 | 20240327 | 160100 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 152 | 20240327 | 160000 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 34338 |
| 153 | 20240327 | 155900 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 154 | 20240327 | 155800 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 155 | 20240327 | 155700 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 156 | 20240327 | 155600 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 157 | 20240327 | 155500 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 158 | 20240327 | 155400 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 159 | 20240327 | 155300 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 160 | 20240327 | 155200 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 161 | 20240327 | 155100 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 162 | 20240327 | 155000 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 163 | 20240327 | 154900 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 164 | 20240327 | 154800 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 165 | 20240327 | 154700 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 166 | 20240327 | 154600 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 167 | 20240327 | 154500 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 168 | 20240327 | 154400 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 169 | 20240327 | 154300 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 170 | 20240327 | 154200 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 171 | 20240327 | 154100 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 172 | 20240327 | 154000 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 173 | 20240327 | 153900 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 174 | 20240327 | 153800 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 175 | 20240327 | 153700 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 176 | 20240327 | 153600 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 177 | 20240327 | 153500 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 178 | 20240327 | 153400 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 179 | 20240327 | 153300 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 180 | 20240327 | 153200 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 181 | 20240327 | 153100 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 0 |
| 182 | 20240327 | 153000 | 547135523100 | 140600 | 140600 | 140600 | 140600 | 68676 |
| 183 | 20240327 | 152900 | 542307600300 | 140900 | 140900 | 140900 | 140900 | 0 |
| 184 | 20240327 | 152800 | 542307600300 | 140900 | 140900 | 140900 | 140900 | 0 |
| 185 | 20240327 | 152700 | 542307600300 | 140900 | 140900 | 140900 | 140900 | 0 |
| 186 | 20240327 | 152600 | 542307600300 | 140900 | 140900 | 140900 | 140900 | 0 |
| 187 | 20240327 | 152500 | 542307600300 | 140900 | 140900 | 140900 | 140900 | 0 |
| 188 | 20240327 | 152400 | 542307600300 | 140900 | 140900 | 140900 | 140900 | 0 |
| 189 | 20240327 | 152300 | 542307600300 | 140900 | 140900 | 140900 | 140900 | 0 |
| 190 | 20240327 | 152200 | 542307600300 | 140900 | 140900 | 140900 | 140900 | 0 |
| 191 | 20240327 | 152100 | 542307600300 | 140900 | 140900 | 140900 | 140900 | 0 |
| 192 | 20240327 | 152000 | 542307600300 | 140900 | 140900 | 140900 | 140900 | 0 |
| 193 | 20240327 | 151900 | 542307600300 | 140900 | 141200 | 141300 | 140700 | 14839 |
| 194 | 20240327 | 151800 | 540215463200 | 141200 | 141500 | 141500 | 141200 | 6611 |
| 195 | 20240327 | 151700 | 539280998400 | 141500 | 141600 | 141900 | 141300 | 16646 |
| 196 | 20240327 | 151600 | 536921646800 | 141700 | 141700 | 141800 | 141300 | 23433 |
| 197 | 20240327 | 151500 | 533603742500 | 141800 | 141200 | 141800 | 141000 | 17860 |
| 198 | 20240327 | 151400 | 531079030600 | 141200 | 141000 | 141200 | 140900 | 9667 |
| 199 | 20240327 | 151300 | 529715414100 | 141000 | 140600 | 141000 | 140600 | 10668 |
| 200 | 20240327 | 151200 | 528212791000 | 140600 | 140400 | 140700 | 140400 | 9572 |
| 201 | 20240327 | 151100 | 526867418200 | 140500 | 140600 | 140600 | 140400 | 6659 |
| 202 | 20240327 | 151000 | 525931697500 | 140600 | 140400 | 140600 | 140400 | 6282 |
| 203 | 20240327 | 150900 | 525048923900 | 140500 | 140500 | 140600 | 140400 | 4761 |
| 204 | 20240327 | 150800 | 524380170700 | 140500 | 140500 | 140700 | 140400 | 4750 |
| 205 | 20240327 | 150700 | 523712793600 | 140500 | 140400 | 140600 | 140400 | 4532 |
| 206 | 20240327 | 150600 | 523076025400 | 140400 | 140300 | 140500 | 140300 | 4673 |
| 207 | 20240327 | 150500 | 522420064700 | 140400 | 140700 | 140700 | 140300 | 8144 |
| 208 | 20240327 | 150400 | 521275975900 | 140700 | 140700 | 140800 | 140600 | 2535 |
| 209 | 20240327 | 150300 | 520919310600 | 140800 | 140900 | 140900 | 140700 | 3006 |
| 210 | 20240327 | 150200 | 520495992600 | 140900 | 140700 | 141000 | 140700 | 10148 |
| 211 | 20240327 | 150100 | 519066776200 | 140600 | 140400 | 140800 | 140400 | 5748 |
| 212 | 20240327 | 150000 | 518258746100 | 140500 | 140400 | 140600 | 140300 | 2049 |
| 213 | 20240327 | 145900 | 517970895100 | 140500 | 140600 | 140600 | 140300 | 2376 |
| 214 | 20240327 | 145800 | 517637205400 | 140400 | 140300 | 140700 | 140200 | 5347 |
| 215 | 20240327 | 145700 | 516886770100 | 140300 | 140800 | 140800 | 140300 | 3397 |
| 216 | 20240327 | 145600 | 516409221000 | 140800 | 140800 | 140800 | 140600 | 2634 |
| 217 | 20240327 | 145500 | 516038560200 | 140800 | 140700 | 140900 | 140700 | 4791 |
| 218 | 20240327 | 145400 | 515363904000 | 140800 | 140300 | 140800 | 140300 | 6819 |
| 219 | 20240327 | 145300 | 514405143600 | 140300 | 140400 | 140500 | 140100 | 4272 |
| 220 | 20240327 | 145200 | 513806047000 | 140400 | 140400 | 140700 | 140300 | 3889 |
| 221 | 20240327 | 145100 | 513259666600 | 140500 | 140300 | 140500 | 140300 | 2006 |
| 222 | 20240327 | 145000 | 512977931300 | 140300 | 140200 | 140500 | 140000 | 2541 |
| 223 | 20240327 | 144900 | 512621518000 | 140100 | 140300 | 140400 | 140000 | 3294 |
| 224 | 20240327 | 144800 | 512159675500 | 140300 | 140400 | 140500 | 140300 | 2344 |
| 225 | 20240327 | 144700 | 511830603000 | 140400 | 140700 | 140700 | 140300 | 3146 |
| 226 | 20240327 | 144600 | 511388574400 | 140600 | 140600 | 140700 | 140500 | 1816 |
| 227 | 20240327 | 144500 | 511133284800 | 140600 | 140800 | 140900 | 140600 | 1680 |
| 228 | 20240327 | 144400 | 510896759700 | 140900 | 140300 | 140900 | 140200 | 8035 |
| 229 | 20240327 | 144300 | 509768246000 | 140400 | 141100 | 141200 | 140300 | 6667 |
| 230 | 20240327 | 144200 | 508829493000 | 141000 | 140900 | 141200 | 140600 | 8507 |
| 231 | 20240327 | 144100 | 507630544800 | 140800 | 140600 | 140900 | 140600 | 4905 |
| 232 | 20240327 | 144000 | 506939834800 | 140700 | 140300 | 140800 | 140300 | 5447 |
| 233 | 20240327 | 143900 | 506174251100 | 140300 | 140500 | 140500 | 140300 | 903 |
| 234 | 20240327 | 143800 | 506047453000 | 140500 | 140600 | 140700 | 140200 | 3222 |
| 235 | 20240327 | 143700 | 505594584700 | 140600 | 140500 | 140700 | 140500 | 4089 |
| 236 | 20240327 | 143600 | 505019599100 | 140600 | 140500 | 140600 | 140400 | 2849 |
| 237 | 20240327 | 143500 | 504619237700 | 140500 | 140000 | 140700 | 140000 | 9426 |
| 238 | 20240327 | 143400 | 503295772100 | 140000 | 139800 | 140100 | 139800 | 2347 |
| 239 | 20240327 | 143300 | 502967263400 | 139800 | 139700 | 139900 | 139600 | 1842 |
| 240 | 20240327 | 143200 | 502709795100 | 139700 | 139700 | 139700 | 139500 | 2669 |
| 241 | 20240327 | 143100 | 502337131700 | 139700 | 139900 | 139900 | 139600 | 1053 |
| 242 | 20240327 | 143000 | 502190028600 | 139800 | 139900 | 140000 | 139600 | 3042 |
| 243 | 20240327 | 142900 | 501764799500 | 139900 | 140000 | 140000 | 139900 | 1173 |
| 244 | 20240327 | 142800 | 501600667500 | 139900 | 140000 | 140100 | 139900 | 1411 |
| 245 | 20240327 | 142700 | 501403097500 | 140100 | 140100 | 140200 | 140000 | 1165 |
| 246 | 20240327 | 142600 | 501239843800 | 140100 | 140100 | 140300 | 140100 | 1517 |
| 247 | 20240327 | 142500 | 501027209100 | 140100 | 140100 | 140300 | 140100 | 800 |
| 248 | 20240327 | 142400 | 500915075600 | 140100 | 140200 | 140200 | 140100 | 1176 |
| 249 | 20240327 | 142300 | 500750237400 | 140200 | 140200 | 140200 | 140000 | 847 |
| 250 | 20240327 | 142200 | 500631544000 | 140300 | 139900 | 140400 | 139900 | 4456 |
| 251 | 20240327 | 142100 | 500006948800 | 140000 | 139700 | 140000 | 139500 | 1521 |
| 252 | 20240327 | 142000 | 499794311700 | 139700 | 139200 | 139700 | 139200 | 2012 |
| 253 | 20240327 | 141900 | 499513737300 | 139300 | 139400 | 139700 | 139200 | 3284 |
| 254 | 20240327 | 141800 | 499056045600 | 139500 | 139200 | 139600 | 139200 | 1456 |
| 255 | 20240327 | 141700 | 498853008800 | 139200 | 139400 | 139500 | 139200 | 807 |
| 256 | 20240327 | 141600 | 498740594500 | 139400 | 139600 | 139700 | 139300 | 688 |
| 257 | 20240327 | 141500 | 498644579200 | 139700 | 139100 | 139700 | 139000 | 4175 |
| 258 | 20240327 | 141400 | 498063123300 | 139100 | 139300 | 139400 | 139100 | 1348 |
| 259 | 20240327 | 141300 | 497875524400 | 139300 | 139500 | 139600 | 139300 | 1876 |
| 260 | 20240327 | 141200 | 497613979100 | 139600 | 139500 | 139600 | 139400 | 957 |
| 261 | 20240327 | 141100 | 497480460700 | 139500 | 139300 | 139600 | 139000 | 6708 |
| 262 | 20240327 | 141000 | 496546745800 | 139200 | 139300 | 139400 | 139200 | 2580 |
| 263 | 20240327 | 140900 | 496187365300 | 139300 | 139400 | 139500 | 139200 | 2766 |
| 264 | 20240327 | 140800 | 495802140200 | 139300 | 139400 | 139600 | 139300 | 1612 |
| 265 | 20240327 | 140700 | 495577385300 | 139500 | 139600 | 139700 | 139400 | 1014 |
| 266 | 20240327 | 140600 | 495435924600 | 139500 | 139300 | 139600 | 139100 | 5407 |
| 267 | 20240327 | 140500 | 494683226100 | 139200 | 139900 | 140000 | 139200 | 9506 |
| 268 | 20240327 | 140400 | 493356021900 | 139900 | 140000 | 140200 | 139900 | 1047 |
| 269 | 20240327 | 140300 | 493209382000 | 140100 | 140000 | 140200 | 139900 | 1829 |
| 270 | 20240327 | 140200 | 492953171600 | 139800 | 140000 | 140100 | 139800 | 1673 |
| 271 | 20240327 | 140100 | 492719096000 | 139900 | 140000 | 140100 | 139800 | 1829 |
| 272 | 20240327 | 140000 | 492463260200 | 140100 | 140100 | 140200 | 139700 | 1624 |
| 273 | 20240327 | 135900 | 492236058400 | 140000 | 139800 | 140300 | 139700 | 1388 |
| 274 | 20240327 | 135800 | 492041772800 | 139600 | 139900 | 140000 | 139600 | 5618 |
| 275 | 20240327 | 135700 | 491256611700 | 140000 | 140000 | 140300 | 139900 | 3946 |
| 276 | 20240327 | 135600 | 490703907600 | 140100 | 140100 | 140200 | 140000 | 891 |
| 277 | 20240327 | 135500 | 490579115100 | 140100 | 139900 | 140200 | 139900 | 1395 |
| 278 | 20240327 | 135400 | 490383811400 | 140000 | 139800 | 140000 | 139800 | 1131 |
| 279 | 20240327 | 135300 | 490225565900 | 139800 | 139800 | 139900 | 139600 | 2209 |
| 280 | 20240327 | 135200 | 489916918300 | 139800 | 140300 | 140400 | 139600 | 8611 |
| 281 | 20240327 | 135100 | 488712458700 | 140300 | 140000 | 140500 | 139900 | 2280 |
| 282 | 20240327 | 135000 | 488392796800 | 140000 | 140200 | 140300 | 140000 | 5347 |
| 283 | 20240327 | 134900 | 487643874400 | 140200 | 140500 | 140500 | 140100 | 7524 |
| 284 | 20240327 | 134800 | 486588342100 | 140700 | 140500 | 140700 | 140400 | 1537 |
| 285 | 20240327 | 134700 | 486372311400 | 140500 | 140600 | 140700 | 140500 | 2496 |
| 286 | 20240327 | 134600 | 486021508100 | 140600 | 141000 | 141100 | 140600 | 2586 |
| 287 | 20240327 | 134500 | 485657358600 | 141000 | 140600 | 141100 | 140400 | 7913 |
| 288 | 20240327 | 134400 | 484543684000 | 140500 | 140700 | 140800 | 140500 | 3368 |
| 289 | 20240327 | 134300 | 484069897700 | 140700 | 141100 | 141100 | 140400 | 4576 |
| 290 | 20240327 | 134200 | 483425866900 | 141100 | 141800 | 141800 | 140900 | 8208 |
| 291 | 20240327 | 134100 | 482264581300 | 141800 | 141500 | 141900 | 141400 | 12914 |
| 292 | 20240327 | 134000 | 480434862900 | 141500 | 141200 | 141500 | 141100 | 7830 |
| 293 | 20240327 | 133900 | 479328173000 | 141100 | 140200 | 141300 | 140200 | 17189 |
| 294 | 20240327 | 133800 | 476905341800 | 140100 | 140300 | 140400 | 140100 | 2041 |
| 295 | 20240327 | 133700 | 476619164600 | 140400 | 140400 | 140500 | 140300 | 1617 |
| 296 | 20240327 | 133600 | 476392179800 | 140400 | 140400 | 140500 | 140400 | 1387 |
| 297 | 20240327 | 133500 | 476197392800 | 140500 | 140400 | 140500 | 140300 | 1564 |
| 298 | 20240327 | 133400 | 475977767500 | 140400 | 140800 | 140800 | 140300 | 2137 |
| 299 | 20240327 | 133300 | 475677410600 | 140700 | 140700 | 140800 | 140600 | 1934 |
| 300 | 20240327 | 133200 | 475405193200 | 140700 | 140600 | 140700 | 140500 | 1764 |
| 301 | 20240327 | 133100 | 475157144400 | 140600 | 140300 | 140600 | 140300 | 1628 |
| 302 | 20240327 | 133000 | 474928464100 | 140400 | 140300 | 140500 | 140300 | 1848 |
| 303 | 20240327 | 132900 | 474669032200 | 140300 | 140200 | 140400 | 140100 | 1894 |
| 304 | 20240327 | 132800 | 474403466100 | 140200 | 140700 | 140700 | 140000 | 5861 |
| 305 | 20240327 | 132700 | 473581299800 | 140600 | 140800 | 140900 | 140500 | 3180 |
| 306 | 20240327 | 132600 | 473133862700 | 140900 | 140800 | 141000 | 140700 | 3539 |
| 307 | 20240327 | 132500 | 472635286100 | 140800 | 140800 | 141000 | 140700 | 4579 |
| 308 | 20240327 | 132400 | 471989993100 | 140800 | 140600 | 141000 | 140500 | 9331 |
| 309 | 20240327 | 132300 | 470676207900 | 140500 | 140200 | 140700 | 140100 | 4299 |
| 310 | 20240327 | 132200 | 470072370700 | 140300 | 140400 | 140500 | 140200 | 2475 |
| 311 | 20240327 | 132100 | 469724955600 | 140400 | 140400 | 140500 | 140400 | 3314 |
| 312 | 20240327 | 132000 | 469259614200 | 140400 | 140400 | 140500 | 140400 | 2016 |
| 313 | 20240327 | 131900 | 468976469800 | 140400 | 140600 | 140600 | 140200 | 6218 |
| 314 | 20240327 | 131800 | 468103317600 | 140600 | 140500 | 140700 | 140500 | 1797 |
| 315 | 20240327 | 131700 | 467850707700 | 140600 | 140700 | 140700 | 140400 | 2249 |
| 316 | 20240327 | 131600 | 467534621100 | 140600 | 140500 | 140800 | 140500 | 4858 |
| 317 | 20240327 | 131500 | 466851384800 | 140600 | 140400 | 140700 | 140400 | 2068 |
| 318 | 20240327 | 131400 | 466560657900 | 140400 | 140900 | 140900 | 140400 | 7372 |
| 319 | 20240327 | 131300 | 465524621400 | 140900 | 140500 | 141000 | 140400 | 11913 |
| 320 | 20240327 | 131200 | 463847444800 | 140500 | 140600 | 140600 | 140300 | 3170 |
| 321 | 20240327 | 131100 | 463402115700 | 140500 | 140000 | 140700 | 140000 | 5334 |
| 322 | 20240327 | 131000 | 462652644900 | 140000 | 140400 | 140500 | 140000 | 3550 |
| 323 | 20240327 | 130900 | 462154555300 | 140500 | 140100 | 140500 | 140100 | 4105 |
| 324 | 20240327 | 130800 | 461578334300 | 140100 | 139900 | 140200 | 139800 | 1656 |
| 325 | 20240327 | 130700 | 461346557200 | 139900 | 140200 | 140300 | 139900 | 4132 |
| 326 | 20240327 | 130600 | 460767145500 | 140100 | 139800 | 140200 | 139600 | 4120 |
| 327 | 20240327 | 130500 | 460190710000 | 139800 | 139600 | 139800 | 139600 | 1573 |
| 328 | 20240327 | 130400 | 459970933400 | 139600 | 139600 | 139700 | 139500 | 998 |
| 329 | 20240327 | 130300 | 459831620300 | 139600 | 139500 | 139700 | 139400 | 954 |
| 330 | 20240327 | 130200 | 459698559700 | 139600 | 139400 | 139600 | 139300 | 2095 |
| 331 | 20240327 | 130100 | 459406500600 | 139500 | 139800 | 139900 | 139400 | 1323 |
| 332 | 20240327 | 130000 | 459221746500 | 139800 | 139400 | 140000 | 139400 | 2617 |
| 333 | 20240327 | 125900 | 458856244400 | 139400 | 139600 | 139700 | 139400 | 1646 |
| 334 | 20240327 | 125800 | 458626625900 | 139500 | 139700 | 139800 | 139500 | 899 |
| 335 | 20240327 | 125700 | 458501086600 | 139800 | 139400 | 140100 | 139400 | 2176 |
| 336 | 20240327 | 125600 | 458197002700 | 139500 | 140300 | 140400 | 139300 | 3830 |
| 337 | 20240327 | 125500 | 457661017900 | 140400 | 140400 | 140400 | 140100 | 2998 |
| 338 | 20240327 | 125400 | 457240435200 | 140400 | 139900 | 140700 | 139900 | 10342 |
| 339 | 20240327 | 125300 | 455788636600 | 139900 | 139900 | 140000 | 139700 | 2958 |
| 340 | 20240327 | 125200 | 455374745300 | 139900 | 139700 | 140000 | 139600 | 1993 |
| 341 | 20240327 | 125100 | 455096128800 | 139800 | 139200 | 139900 | 139100 | 2177 |
| 342 | 20240327 | 125000 | 454792301300 | 139300 | 139300 | 139300 | 138900 | 1606 |
| 343 | 20240327 | 124900 | 454568937100 | 139300 | 138900 | 139400 | 138500 | 6188 |
| 344 | 20240327 | 124800 | 453710100500 | 138900 | 138800 | 139200 | 138600 | 1903 |
| 345 | 20240327 | 124700 | 453445822800 | 138800 | 139600 | 139600 | 138400 | 6950 |
| 346 | 20240327 | 124600 | 452482113700 | 138800 | 139800 | 139800 | 138600 | 7293 |
| 347 | 20240327 | 124500 | 451467656500 | 139800 | 139600 | 140000 | 139400 | 2605 |
| 348 | 20240327 | 124400 | 451103503000 | 139700 | 139700 | 139900 | 139400 | 1579 |
| 349 | 20240327 | 124300 | 450883002800 | 139700 | 140000 | 140000 | 139500 | 3170 |
| 350 | 20240327 | 124200 | 450440141900 | 139900 | 139600 | 140000 | 139400 | 3084 |
| 351 | 20240327 | 124100 | 450008950100 | 139800 | 139900 | 140100 | 139400 | 5117 |
| 352 | 20240327 | 124000 | 449294608500 | 139800 | 140400 | 140400 | 139800 | 6624 |
| 353 | 20240327 | 123900 | 448366381900 | 140300 | 140200 | 140400 | 140100 | 3116 |
| 354 | 20240327 | 123800 | 447929328900 | 140200 | 140500 | 140600 | 140000 | 6515 |
| 355 | 20240327 | 123700 | 447015154200 | 140500 | 140400 | 141000 | 140300 | 20901 |
| 356 | 20240327 | 123600 | 444073611000 | 140400 | 140200 | 140600 | 139900 | 13370 |
| 357 | 20240327 | 123500 | 442198124900 | 140200 | 140200 | 140300 | 139900 | 9900 |
| 358 | 20240327 | 123400 | 440810896600 | 140300 | 139600 | 140400 | 139600 | 17306 |
| 359 | 20240327 | 123300 | 438387987300 | 139700 | 139200 | 139700 | 139100 | 5738 |
| 360 | 20240327 | 123200 | 437587658500 | 139300 | 139400 | 139400 | 139000 | 2424 |
| 361 | 20240327 | 123100 | 437250230100 | 139300 | 139100 | 139300 | 138900 | 3068 |
| 362 | 20240327 | 123000 | 436823424000 | 139200 | 139000 | 139300 | 139000 | 1404 |
| 363 | 20240327 | 122900 | 436628059800 | 139000 | 139300 | 139300 | 139000 | 1181 |
| 364 | 20240327 | 122800 | 436463674900 | 139200 | 138800 | 139400 | 138700 | 3417 |
| 365 | 20240327 | 122700 | 435987988200 | 138900 | 139200 | 139300 | 138700 | 4648 |
| 366 | 20240327 | 122600 | 435341740000 | 139300 | 138700 | 139500 | 138600 | 9501 |
| 367 | 20240327 | 122500 | 434019377900 | 138800 | 138500 | 138800 | 138500 | 2651 |
| 368 | 20240327 | 122400 | 433651766200 | 138600 | 138400 | 138700 | 138400 | 2054 |
| 369 | 20240327 | 122300 | 433367208300 | 138400 | 138500 | 138900 | 138200 | 5806 |
| 370 | 20240327 | 122200 | 432562374900 | 138400 | 138300 | 138500 | 138000 | 3353 |
| 371 | 20240327 | 122100 | 432098698100 | 138300 | 137800 | 138400 | 137700 | 4638 |
| 372 | 20240327 | 122000 | 431458149600 | 137800 | 137900 | 137900 | 137700 | 1214 |
| 373 | 20240327 | 121900 | 431290884600 | 137700 | 137800 | 138000 | 137700 | 2460 |
| 374 | 20240327 | 121800 | 430951850600 | 137800 | 137600 | 137900 | 137400 | 1214 |
| 375 | 20240327 | 121700 | 430784686700 | 137600 | 137900 | 137900 | 137500 | 2831 |
| 376 | 20240327 | 121600 | 430394767100 | 137800 | 137700 | 137900 | 137500 | 2342 |
| 377 | 20240327 | 121500 | 430072231000 | 137700 | 137300 | 137800 | 137200 | 6119 |
| 378 | 20240327 | 121400 | 429231260100 | 137300 | 137100 | 137400 | 137000 | 1303 |
| 379 | 20240327 | 121300 | 429052541600 | 137100 | 137400 | 137400 | 137000 | 1014 |
| 380 | 20240327 | 121200 | 428913380700 | 137400 | 137000 | 137400 | 137000 | 1510 |
| 381 | 20240327 | 121100 | 428706141000 | 137000 | 137300 | 137400 | 136800 | 2726 |
| 382 | 20240327 | 121000 | 428332263000 | 137400 | 137300 | 137500 | 137100 | 2569 |
| 383 | 20240327 | 120900 | 427979418000 | 137300 | 137400 | 137500 | 137200 | 4727 |
| 384 | 20240327 | 120800 | 427329960400 | 137300 | 137300 | 137400 | 137100 | 1200 |
| 385 | 20240327 | 120700 | 427165170600 | 137200 | 136800 | 137500 | 136500 | 8041 |
| 386 | 20240327 | 120600 | 426063578900 | 136800 | 137000 | 137000 | 136700 | 1596 |
| 387 | 20240327 | 120500 | 425845158600 | 137000 | 136600 | 137400 | 136600 | 5273 |
| 388 | 20240327 | 120400 | 425122498600 | 136500 | 136000 | 137000 | 135700 | 17725 |
| 389 | 20240327 | 120300 | 422710577000 | 136000 | 136600 | 136800 | 136000 | 15717 |
| 390 | 20240327 | 120200 | 420569006600 | 136600 | 137200 | 137400 | 136600 | 4349 |
| 391 | 20240327 | 120100 | 419973573600 | 137200 | 137200 | 137600 | 137200 | 3525 |
| 392 | 20240327 | 120000 | 419489595100 | 137200 | 136700 | 137500 | 136700 | 3540 |
| 393 | 20240327 | 115900 | 419004166000 | 136700 | 137000 | 137300 | 136700 | 2982 |
| 394 | 20240327 | 115800 | 418595759600 | 137000 | 137400 | 137400 | 136900 | 3017 |
| 395 | 20240327 | 115700 | 418182016700 | 137400 | 137600 | 137900 | 137400 | 2213 |
| 396 | 20240327 | 115600 | 417877384300 | 137700 | 137100 | 137700 | 136900 | 3676 |
| 397 | 20240327 | 115500 | 417372818700 | 137100 | 137000 | 137400 | 136400 | 13022 |
| 398 | 20240327 | 115400 | 415591628800 | 137000 | 137200 | 137200 | 136400 | 25625 |
| 399 | 20240327 | 115300 | 412085099800 | 137100 | 137700 | 137700 | 137100 | 7436 |
| 400 | 20240327 | 115200 | 411064167100 | 137600 | 137500 | 138200 | 137400 | 3467 |
| 401 | 20240327 | 115100 | 410586758300 | 137700 | 137800 | 137800 | 137500 | 3539 |
| 402 | 20240327 | 115000 | 410099632100 | 137700 | 137900 | 137900 | 137700 | 3073 |
| 403 | 20240327 | 114900 | 409676226700 | 138000 | 138300 | 138300 | 138000 | 1849 |
| 404 | 20240327 | 114800 | 409420799000 | 138200 | 138600 | 138900 | 138200 | 6085 |
| 405 | 20240327 | 114700 | 408577213300 | 138600 | 138200 | 138700 | 138100 | 1605 |
| 406 | 20240327 | 114600 | 408355070100 | 138200 | 138600 | 138600 | 138100 | 2740 |
| 407 | 20240327 | 114500 | 407975753300 | 138600 | 138300 | 138600 | 138300 | 3244 |
| 408 | 20240327 | 114400 | 407526526100 | 138300 | 137900 | 138300 | 137800 | 3683 |
| 409 | 20240327 | 114300 | 407018088700 | 137900 | 137900 | 138000 | 137700 | 1792 |
| 410 | 20240327 | 114200 | 406771026100 | 137800 | 137400 | 137900 | 137400 | 2463 |
| 411 | 20240327 | 114100 | 406432020800 | 137400 | 137800 | 138000 | 137400 | 3081 |
| 412 | 20240327 | 114000 | 406007871700 | 137700 | 137300 | 138000 | 137300 | 2528 |
| 413 | 20240327 | 113900 | 405659811400 | 137400 | 137300 | 137600 | 137000 | 5037 |
| 414 | 20240327 | 113800 | 404968036700 | 137000 | 137800 | 137800 | 137000 | 12683 |
| 415 | 20240327 | 113700 | 403226541400 | 137600 | 138000 | 138100 | 137500 | 5869 |
| 416 | 20240327 | 113600 | 402418250200 | 138000 | 138200 | 138400 | 138000 | 1702 |
| 417 | 20240327 | 113500 | 402183055200 | 138200 | 138000 | 138400 | 137900 | 1944 |
| 418 | 20240327 | 113400 | 401914616000 | 138000 | 138200 | 138200 | 137800 | 2783 |
| 419 | 20240327 | 113300 | 401530495900 | 138100 | 137800 | 138400 | 137600 | 8192 |
| 420 | 20240327 | 113200 | 400401304100 | 137800 | 138400 | 138500 | 137700 | 7211 |
| 421 | 20240327 | 113100 | 399406292300 | 138400 | 138800 | 138800 | 138400 | 1571 |
| 422 | 20240327 | 113000 | 399188465800 | 138800 | 138100 | 138900 | 138100 | 3256 |
| 423 | 20240327 | 112900 | 398737454100 | 138100 | 138500 | 138600 | 137900 | 5865 |
| 424 | 20240327 | 112800 | 397927423400 | 138500 | 138500 | 138600 | 138400 | 2470 |
| 425 | 20240327 | 112700 | 397585343500 | 138600 | 138300 | 139000 | 138200 | 2195 |
| 426 | 20240327 | 112600 | 397281480100 | 138300 | 138800 | 139100 | 138300 | 4710 |
| 427 | 20240327 | 112500 | 396628677600 | 138700 | 139000 | 139200 | 138600 | 2404 |
| 428 | 20240327 | 112400 | 396295069900 | 139200 | 138900 | 139300 | 138600 | 2173 |
| 429 | 20240327 | 112300 | 395993316500 | 138800 | 139300 | 139300 | 138700 | 4026 |
| 430 | 20240327 | 112200 | 395433862500 | 139300 | 139500 | 139500 | 139100 | 1117 |
| 431 | 20240327 | 112100 | 395278258800 | 139500 | 139300 | 139500 | 139100 | 1660 |
| 432 | 20240327 | 112000 | 395047009800 | 139400 | 140100 | 140100 | 139300 | 3318 |
| 433 | 20240327 | 111900 | 394583531200 | 140200 | 139900 | 140400 | 139500 | 7980 |
| 434 | 20240327 | 111800 | 393467517300 | 139900 | 139800 | 140000 | 139700 | 7745 |
| 435 | 20240327 | 111700 | 392384406500 | 139700 | 139200 | 139800 | 139200 | 5292 |
| 436 | 20240327 | 111600 | 391645662300 | 139200 | 138800 | 139400 | 138800 | 6758 |
| 437 | 20240327 | 111500 | 390705924300 | 138700 | 138700 | 138900 | 138500 | 2003 |
| 438 | 20240327 | 111400 | 390428167800 | 138700 | 138800 | 139200 | 138400 | 4844 |
| 439 | 20240327 | 111300 | 389755621800 | 139200 | 138800 | 139200 | 138100 | 9370 |
| 440 | 20240327 | 111200 | 388456181200 | 138700 | 138400 | 139000 | 138300 | 7008 |
| 441 | 20240327 | 111100 | 387484819600 | 138700 | 137500 | 138700 | 137100 | 17356 |
| 442 | 20240327 | 111000 | 385094501900 | 137300 | 138500 | 138600 | 137200 | 33388 |
| 443 | 20240327 | 110900 | 380495401500 | 138700 | 139500 | 139500 | 138400 | 5913 |
| 444 | 20240327 | 110800 | 379674041300 | 139500 | 138600 | 139700 | 138600 | 8097 |
| 445 | 20240327 | 110700 | 378547535000 | 138700 | 138300 | 138700 | 137900 | 10615 |
| 446 | 20240327 | 110600 | 377079264000 | 138200 | 139000 | 139100 | 137500 | 33171 |
| 447 | 20240327 | 110500 | 372495096200 | 139000 | 139100 | 139300 | 138900 | 7649 |
| 448 | 20240327 | 110400 | 371431790100 | 139000 | 139400 | 139400 | 138800 | 10190 |
| 449 | 20240327 | 110300 | 370014421800 | 139400 | 139400 | 139700 | 139300 | 3371 |
| 450 | 20240327 | 110200 | 369544190900 | 139500 | 139100 | 139700 | 138800 | 8620 |
| 451 | 20240327 | 110100 | 368343393200 | 139100 | 139400 | 139500 | 138700 | 21911 |
| 452 | 20240327 | 110000 | 365294598600 | 139300 | 139600 | 139700 | 139200 | 14297 |
| 453 | 20240327 | 105900 | 363300674000 | 139600 | 140100 | 140300 | 139500 | 14004 |
| 454 | 20240327 | 105800 | 361341959200 | 140100 | 140200 | 140400 | 140000 | 6543 |
| 455 | 20240327 | 105700 | 360424967800 | 140100 | 140700 | 140700 | 140100 | 11501 |
| 456 | 20240327 | 105600 | 358811388100 | 140600 | 141100 | 141200 | 140500 | 4081 |
| 457 | 20240327 | 105500 | 358236621700 | 141200 | 141300 | 141300 | 140600 | 3719 |
| 458 | 20240327 | 105400 | 357712639700 | 141100 | 140600 | 141500 | 140400 | 7798 |
| 459 | 20240327 | 105300 | 356615119800 | 140600 | 141300 | 141300 | 140600 | 6210 |
| 460 | 20240327 | 105200 | 355740264000 | 141200 | 140700 | 141400 | 140500 | 8172 |
| 461 | 20240327 | 105100 | 354587630900 | 140600 | 140200 | 140700 | 140100 | 12087 |
| 462 | 20240327 | 105000 | 352891455600 | 140200 | 141200 | 141200 | 139700 | 41331 |
| 463 | 20240327 | 104900 | 347093619800 | 141200 | 141100 | 141400 | 140900 | 6324 |
| 464 | 20240327 | 104800 | 346200943400 | 141000 | 141100 | 141600 | 140700 | 10577 |
| 465 | 20240327 | 104700 | 344708341100 | 141300 | 141900 | 142000 | 140500 | 42659 |
| 466 | 20240327 | 104600 | 338684077000 | 141900 | 142300 | 142700 | 141900 | 8761 |
| 467 | 20240327 | 104500 | 337438726700 | 142400 | 142900 | 143000 | 142300 | 4282 |
| 468 | 20240327 | 104400 | 336828078400 | 143000 | 142800 | 143000 | 142800 | 1320 |
| 469 | 20240327 | 104300 | 336639435900 | 142800 | 142800 | 143000 | 142500 | 5487 |
| 470 | 20240327 | 104200 | 335856214900 | 142800 | 143000 | 143100 | 142600 | 2297 |
| 471 | 20240327 | 104100 | 335528066000 | 143000 | 143100 | 143200 | 143000 | 3499 |
| 472 | 20240327 | 104000 | 335027472900 | 143100 | 143600 | 143700 | 142800 | 7089 |
| 473 | 20240327 | 103900 | 334012557800 | 143700 | 143600 | 144100 | 143600 | 18660 |
| 474 | 20240327 | 103800 | 331327740800 | 143700 | 143300 | 143700 | 142600 | 11120 |
| 475 | 20240327 | 103700 | 329732927000 | 143300 | 143400 | 143500 | 143000 | 6483 |
| 476 | 20240327 | 103600 | 328803919000 | 143500 | 142900 | 143500 | 142500 | 15023 |
| 477 | 20240327 | 103500 | 326653492100 | 142800 | 142500 | 143000 | 142100 | 9200 |
| 478 | 20240327 | 103400 | 325339259900 | 142100 | 142000 | 142600 | 141900 | 4808 |
| 479 | 20240327 | 103300 | 324655283700 | 141900 | 142100 | 142100 | 141800 | 2152 |
| 480 | 20240327 | 103200 | 324349790900 | 142100 | 142100 | 142200 | 142100 | 1125 |
| 481 | 20240327 | 103100 | 324189904900 | 142200 | 142000 | 142300 | 141700 | 4781 |
| 482 | 20240327 | 103000 | 323510941500 | 142000 | 142000 | 142200 | 141900 | 2300 |
| 483 | 20240327 | 102900 | 323184348400 | 142000 | 141800 | 142000 | 141700 | 1997 |
| 484 | 20240327 | 102800 | 322901194700 | 141800 | 142100 | 142200 | 141700 | 3717 |
| 485 | 20240327 | 102700 | 322373920500 | 142100 | 142700 | 142800 | 142000 | 3683 |
| 486 | 20240327 | 102600 | 321849500700 | 142800 | 142100 | 142800 | 141900 | 6286 |
| 487 | 20240327 | 102500 | 320954644000 | 142200 | 141900 | 142300 | 141600 | 6183 |
| 488 | 20240327 | 102400 | 320077530800 | 141800 | 142200 | 142200 | 141600 | 6300 |
| 489 | 20240327 | 102300 | 319183946100 | 142200 | 142200 | 142300 | 142100 | 2715 |
| 490 | 20240327 | 102200 | 318797993800 | 142200 | 141700 | 142200 | 141600 | 4705 |
| 491 | 20240327 | 102100 | 318130513200 | 141700 | 142500 | 142700 | 141600 | 12773 |
| 492 | 20240327 | 102000 | 316317773700 | 142600 | 142000 | 142700 | 141900 | 4467 |
| 493 | 20240327 | 101900 | 315682031600 | 142100 | 142100 | 142200 | 141900 | 7498 |
| 494 | 20240327 | 101800 | 314617098700 | 142100 | 141800 | 142700 | 141700 | 10093 |
| 495 | 20240327 | 101700 | 313182842900 | 141700 | 142600 | 143200 | 141700 | 16234 |
| 496 | 20240327 | 101600 | 310873159200 | 142700 | 143100 | 143400 | 142200 | 14307 |
| 497 | 20240327 | 101500 | 308830573300 | 143000 | 144100 | 144700 | 142800 | 21114 |
| 498 | 20240327 | 101400 | 305797249100 | 144200 | 144300 | 145200 | 144000 | 20659 |
| 499 | 20240327 | 101300 | 302810403500 | 144300 | 144200 | 144800 | 144000 | 8482 |
| 500 | 20240327 | 101200 | 301586022600 | 144200 | 143700 | 144700 | 143600 | 8250 |
| 501 | 20240327 | 101100 | 300396703600 | 143700 | 144800 | 145100 | 143700 | 31740 |
| 502 | 20240327 | 101000 | 295810990900 | 144900 | 145500 | 145500 | 144200 | 27835 |
| 503 | 20240327 | 100900 | 291783856200 | 145500 | 143600 | 145500 | 143400 | 62577 |
| 504 | 20240327 | 100800 | 282749882900 | 143500 | 142900 | 143600 | 142800 | 11828 |
| 505 | 20240327 | 100700 | 281054905100 | 142900 | 143100 | 143200 | 142800 | 4361 |
| 506 | 20240327 | 100600 | 280431276600 | 143200 | 143600 | 143600 | 142900 | 7928 |
| 507 | 20240327 | 100500 | 279296138100 | 143500 | 142900 | 143900 | 142900 | 25081 |
| 508 | 20240327 | 100400 | 275697222800 | 142900 | 141900 | 142900 | 141900 | 4712 |
| 509 | 20240327 | 100300 | 275025508500 | 141900 | 141900 | 142300 | 141900 | 4390 |
| 510 | 20240327 | 100200 | 274402046600 | 142000 | 142400 | 142500 | 141800 | 9405 |
| 511 | 20240327 | 100100 | 273065661400 | 142600 | 143300 | 143300 | 142300 | 10532 |
| 512 | 20240327 | 100000 | 271562109700 | 143400 | 142500 | 143700 | 142400 | 25917 |
| 513 | 20240327 | 095900 | 267850199200 | 142500 | 141800 | 142800 | 141800 | 9114 |
| 514 | 20240327 | 095800 | 266552532100 | 141800 | 141900 | 142000 | 141800 | 1792 |
| 515 | 20240327 | 095700 | 266298340200 | 141900 | 141700 | 142400 | 141400 | 4627 |
| 516 | 20240327 | 095600 | 265641817700 | 141700 | 141900 | 142300 | 141500 | 6092 |
| 517 | 20240327 | 095500 | 264778101600 | 142000 | 142100 | 142500 | 141900 | 2886 |
| 518 | 20240327 | 095400 | 264367944800 | 142000 | 142300 | 142500 | 141600 | 8663 |
| 519 | 20240327 | 095300 | 263138793700 | 142300 | 142300 | 142600 | 142100 | 4575 |
| 520 | 20240327 | 095200 | 262487886600 | 142300 | 142300 | 142900 | 142100 | 3481 |
| 521 | 20240327 | 095100 | 261991928000 | 142200 | 142300 | 142600 | 142000 | 9125 |
| 522 | 20240327 | 095000 | 260693157300 | 142300 | 142600 | 142900 | 142300 | 6473 |
| 523 | 20240327 | 094900 | 259770407200 | 142500 | 142500 | 143200 | 142500 | 22088 |
| 524 | 20240327 | 094800 | 256615761200 | 142600 | 142700 | 142900 | 142200 | 4434 |
| 525 | 20240327 | 094700 | 255983853800 | 142700 | 141900 | 142900 | 141800 | 12817 |
| 526 | 20240327 | 094600 | 254159204000 | 141900 | 141600 | 142200 | 141600 | 4896 |
| 527 | 20240327 | 094500 | 253463788400 | 141800 | 141100 | 141800 | 140900 | 6579 |
| 528 | 20240327 | 094400 | 252532589400 | 140900 | 141800 | 141800 | 140700 | 14857 |
| 529 | 20240327 | 094300 | 250435033600 | 141700 | 142000 | 142100 | 141700 | 5349 |
| 530 | 20240327 | 094200 | 249676210700 | 142100 | 141900 | 142700 | 141800 | 5498 |
| 531 | 20240327 | 094100 | 248894641100 | 141900 | 142100 | 142100 | 141600 | 5342 |
| 532 | 20240327 | 094000 | 248137172400 | 142100 | 142500 | 142800 | 141600 | 11500 |
| 533 | 20240327 | 093900 | 246503578700 | 142800 | 142800 | 143100 | 142400 | 10400 |
| 534 | 20240327 | 093800 | 245017666700 | 142900 | 142400 | 143100 | 142000 | 22848 |
| 535 | 20240327 | 093700 | 241756078100 | 142400 | 142700 | 142800 | 142300 | 8751 |
| 536 | 20240327 | 093600 | 240508924100 | 142800 | 141700 | 142800 | 141700 | 10941 |
| 537 | 20240327 | 093500 | 238950640000 | 141900 | 141300 | 142400 | 141000 | 18614 |
| 538 | 20240327 | 093400 | 236311722700 | 141300 | 140800 | 141600 | 140700 | 13268 |
| 539 | 20240327 | 093300 | 234438041200 | 140800 | 141600 | 141600 | 139900 | 45794 |
| 540 | 20240327 | 093200 | 228006763300 | 141300 | 142100 | 142200 | 141300 | 9917 |
| 541 | 20240327 | 093100 | 226602010500 | 142200 | 141300 | 142600 | 140900 | 28219 |
| 542 | 20240327 | 093000 | 222607765800 | 141300 | 141700 | 142300 | 141300 | 15633 |
| 543 | 20240327 | 092900 | 220393997200 | 141800 | 142600 | 142700 | 141400 | 24505 |
| 544 | 20240327 | 092800 | 216917183600 | 142600 | 142500 | 143300 | 142400 | 13588 |
| 545 | 20240327 | 092700 | 214974582100 | 142600 | 142000 | 143300 | 142000 | 11968 |
| 546 | 20240327 | 092600 | 213267389400 | 142000 | 142700 | 142800 | 141800 | 29810 |
| 547 | 20240327 | 092500 | 209027675400 | 142700 | 142500 | 143900 | 142400 | 14086 |
| 548 | 20240327 | 092400 | 207011353600 | 142500 | 144100 | 144100 | 142500 | 25117 |
| 549 | 20240327 | 092300 | 203409386500 | 144200 | 144800 | 144900 | 143100 | 15909 |
| 550 | 20240327 | 092200 | 201116726700 | 144900 | 142800 | 145000 | 142800 | 41004 |
| 551 | 20240327 | 092100 | 195198759300 | 143200 | 143500 | 143600 | 142400 | 16535 |
| 552 | 20240327 | 092000 | 192835971300 | 143500 | 142500 | 143700 | 142200 | 15633 |
| 553 | 20240327 | 091900 | 190598628800 | 142400 | 143200 | 144000 | 142100 | 41216 |
| 554 | 20240327 | 091800 | 184705475100 | 143300 | 144000 | 144200 | 141500 | 53193 |
| 555 | 20240327 | 091700 | 177104075600 | 144100 | 146700 | 147000 | 143900 | 86452 |
| 556 | 20240327 | 091600 | 164507522000 | 146700 | 145300 | 147300 | 145200 | 129279 |
| 557 | 20240327 | 091500 | 145618238200 | 145400 | 142800 | 146000 | 142700 | 136080 |
| 558 | 20240327 | 091400 | 125935399300 | 142800 | 143300 | 143700 | 141700 | 45428 |
| 559 | 20240327 | 091300 | 119445658100 | 143300 | 141400 | 144000 | 140400 | 75296 |
| 560 | 20240327 | 091200 | 108695715200 | 141400 | 141300 | 142300 | 141100 | 44276 |
| 561 | 20240327 | 091100 | 102416877700 | 141300 | 140300 | 141400 | 139800 | 24426 |
| 562 | 20240327 | 091000 | 98978605900 | 140300 | 138500 | 140300 | 138500 | 19058 |
| 563 | 20240327 | 090900 | 96321061900 | 138500 | 139500 | 140000 | 138500 | 28028 |
| 564 | 20240327 | 090800 | 92421511800 | 139600 | 141100 | 141300 | 139200 | 30198 |
| 565 | 20240327 | 090700 | 88185930000 | 141200 | 141400 | 142500 | 140000 | 50834 |
| 566 | 20240327 | 090600 | 80989082900 | 141400 | 139200 | 141500 | 139000 | 59758 |
| 567 | 20240327 | 090500 | 72583604300 | 139200 | 139200 | 140000 | 139000 | 35096 |
| 568 | 20240327 | 090400 | 67690888900 | 139100 | 138100 | 139400 | 137500 | 43167 |
| 569 | 20240327 | 090300 | 61708243100 | 138000 | 139200 | 139700 | 136700 | 93555 |
| 570 | 20240327 | 090200 | 48807287600 | 139200 | 140200 | 141500 | 139000 | 69985 |
| 571 | 20240327 | 090100 | 39001690200 | 140000 | 143500 | 143800 | 139300 | 124897 |
| 572 | 20240327 | 090000 | 21350381200 | 143600 | 141200 | 143600 | 141000 | 150363 |