34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240327 | 183000 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 84535 |
| 3 | 20240327 | 182900 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 4 | 20240327 | 182800 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 5 | 20240327 | 182700 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 6 | 20240327 | 182600 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 7 | 20240327 | 182500 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 8 | 20240327 | 182400 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 9 | 20240327 | 182300 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 10 | 20240327 | 182200 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 11 | 20240327 | 182100 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 12 | 20240327 | 182000 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 13 | 20240327 | 181900 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 14 | 20240327 | 181800 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 15 | 20240327 | 181700 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 16 | 20240327 | 181600 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 17 | 20240327 | 181500 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 18 | 20240327 | 181400 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 19 | 20240327 | 181300 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 20 | 20240327 | 181200 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 21 | 20240327 | 181100 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 22 | 20240327 | 181000 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 23 | 20240327 | 180900 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 24 | 20240327 | 180800 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 25 | 20240327 | 180700 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 26 | 20240327 | 180600 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 27 | 20240327 | 180500 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 28 | 20240327 | 180400 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 29 | 20240327 | 180300 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 30 | 20240327 | 180200 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 31 | 20240327 | 180100 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 32 | 20240327 | 180000 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 84535 |
| 33 | 20240327 | 175900 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 34 | 20240327 | 175800 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 35 | 20240327 | 175700 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 36 | 20240327 | 175600 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 37 | 20240327 | 175500 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 38 | 20240327 | 175400 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 39 | 20240327 | 175300 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 40 | 20240327 | 175200 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 41 | 20240327 | 175100 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 42 | 20240327 | 175000 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 43 | 20240327 | 174900 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 44 | 20240327 | 174800 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 45 | 20240327 | 174700 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 46 | 20240327 | 174600 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 47 | 20240327 | 174500 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 48 | 20240327 | 174400 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 49 | 20240327 | 174300 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 50 | 20240327 | 174200 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 51 | 20240327 | 174100 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 52 | 20240327 | 174000 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 53 | 20240327 | 173900 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 54 | 20240327 | 173800 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 55 | 20240327 | 173700 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 56 | 20240327 | 173600 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 57 | 20240327 | 173500 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 58 | 20240327 | 173400 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 59 | 20240327 | 173300 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 60 | 20240327 | 173200 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 61 | 20240327 | 173100 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 62 | 20240327 | 173000 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 84535 |
| 63 | 20240327 | 172900 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 64 | 20240327 | 172800 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 65 | 20240327 | 172700 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 66 | 20240327 | 172600 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 67 | 20240327 | 172500 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 68 | 20240327 | 172400 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 69 | 20240327 | 172300 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 70 | 20240327 | 172200 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 71 | 20240327 | 172100 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 72 | 20240327 | 172000 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 73 | 20240327 | 171900 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 74 | 20240327 | 171800 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 75 | 20240327 | 171700 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 76 | 20240327 | 171600 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 77 | 20240327 | 171500 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 78 | 20240327 | 171400 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 79 | 20240327 | 171300 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 80 | 20240327 | 171200 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 81 | 20240327 | 171100 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 82 | 20240327 | 171000 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 83 | 20240327 | 170900 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 84 | 20240327 | 170800 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 85 | 20240327 | 170700 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 86 | 20240327 | 170600 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 87 | 20240327 | 170500 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 88 | 20240327 | 170400 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 89 | 20240327 | 170300 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 90 | 20240327 | 170200 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 91 | 20240327 | 170100 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 92 | 20240327 | 170000 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 84535 |
| 93 | 20240327 | 165900 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 94 | 20240327 | 165800 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 95 | 20240327 | 165700 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 96 | 20240327 | 165600 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 97 | 20240327 | 165500 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 98 | 20240327 | 165400 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 99 | 20240327 | 165300 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 100 | 20240327 | 165200 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 101 | 20240327 | 165100 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 102 | 20240327 | 165000 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 103 | 20240327 | 164900 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 104 | 20240327 | 164800 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 105 | 20240327 | 164700 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 106 | 20240327 | 164600 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 107 | 20240327 | 164500 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 108 | 20240327 | 164400 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 109 | 20240327 | 164300 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 110 | 20240327 | 164200 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 111 | 20240327 | 164100 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 112 | 20240327 | 164000 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 113 | 20240327 | 163900 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 114 | 20240327 | 163800 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 115 | 20240327 | 163700 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 116 | 20240327 | 163600 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 117 | 20240327 | 163500 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 118 | 20240327 | 163400 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 119 | 20240327 | 163300 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 120 | 20240327 | 163200 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 121 | 20240327 | 163100 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 122 | 20240327 | 163000 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 84535 |
| 123 | 20240327 | 162900 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 124 | 20240327 | 162800 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 125 | 20240327 | 162700 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 126 | 20240327 | 162600 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 127 | 20240327 | 162500 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 128 | 20240327 | 162400 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 129 | 20240327 | 162300 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 130 | 20240327 | 162200 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 131 | 20240327 | 162100 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 132 | 20240327 | 162000 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 133 | 20240327 | 161900 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 134 | 20240327 | 161800 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 135 | 20240327 | 161700 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 136 | 20240327 | 161600 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 137 | 20240327 | 161500 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 138 | 20240327 | 161400 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 139 | 20240327 | 161300 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 140 | 20240327 | 161200 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 141 | 20240327 | 161100 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 142 | 20240327 | 161000 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 143 | 20240327 | 160900 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 144 | 20240327 | 160800 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 145 | 20240327 | 160700 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 146 | 20240327 | 160600 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 147 | 20240327 | 160500 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 148 | 20240327 | 160400 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 149 | 20240327 | 160300 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 150 | 20240327 | 160200 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 151 | 20240327 | 160100 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 152 | 20240327 | 160000 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 84535 |
| 153 | 20240327 | 155900 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 154 | 20240327 | 155800 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 155 | 20240327 | 155700 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 156 | 20240327 | 155600 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 157 | 20240327 | 155500 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 158 | 20240327 | 155400 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 159 | 20240327 | 155300 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 160 | 20240327 | 155200 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 161 | 20240327 | 155100 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 162 | 20240327 | 155000 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 163 | 20240327 | 154900 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 164 | 20240327 | 154800 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 165 | 20240327 | 154700 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 166 | 20240327 | 154600 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 167 | 20240327 | 154500 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 168 | 20240327 | 154400 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 169 | 20240327 | 154300 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 170 | 20240327 | 154200 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 171 | 20240327 | 154100 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 172 | 20240327 | 154000 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 173 | 20240327 | 153900 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 174 | 20240327 | 153800 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 175 | 20240327 | 153700 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 176 | 20240327 | 153600 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 177 | 20240327 | 153500 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 178 | 20240327 | 153400 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 179 | 20240327 | 153300 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 180 | 20240327 | 153200 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 181 | 20240327 | 153100 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 182 | 20240327 | 153000 | 142374818200 | 113600 | 113600 | 113600 | 113600 | 169070 |
| 183 | 20240327 | 152900 | 132771642200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 184 | 20240327 | 152800 | 132771642200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 185 | 20240327 | 152700 | 132771642200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 186 | 20240327 | 152600 | 132771642200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 187 | 20240327 | 152500 | 132771642200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 188 | 20240327 | 152400 | 132771642200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 189 | 20240327 | 152300 | 132771642200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 190 | 20240327 | 152200 | 132771642200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 191 | 20240327 | 152100 | 132771642200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 192 | 20240327 | 152000 | 132771642200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 193 | 20240327 | 151900 | 132771642200 | 113800 | 113600 | 113800 | 113500 | 11432 |
| 194 | 20240327 | 151800 | 131472602800 | 113600 | 113500 | 113600 | 113500 | 4833 |
| 195 | 20240327 | 151700 | 130923849200 | 113500 | 113700 | 113800 | 113500 | 12104 |
| 196 | 20240327 | 151600 | 129548333200 | 113700 | 113700 | 113800 | 113700 | 2250 |
| 197 | 20240327 | 151500 | 129292386500 | 113800 | 113700 | 113800 | 113700 | 1537 |
| 198 | 20240327 | 151400 | 129117560400 | 113700 | 113600 | 113800 | 113600 | 4154 |
| 199 | 20240327 | 151300 | 128645322200 | 113600 | 113700 | 113700 | 113600 | 6570 |
| 200 | 20240327 | 151200 | 127898838600 | 113700 | 113800 | 113800 | 113600 | 9640 |
| 201 | 20240327 | 151100 | 126802757700 | 113800 | 113800 | 113800 | 113700 | 3255 |
| 202 | 20240327 | 151000 | 126432615600 | 113800 | 113900 | 113900 | 113800 | 7753 |
| 203 | 20240327 | 150900 | 125550289800 | 113800 | 113900 | 113900 | 113800 | 949 |
| 204 | 20240327 | 150800 | 125442240200 | 113800 | 113900 | 113900 | 113800 | 1360 |
| 205 | 20240327 | 150700 | 125287371900 | 113900 | 113900 | 113900 | 113800 | 4038 |
| 206 | 20240327 | 150600 | 124827592600 | 113900 | 113800 | 113900 | 113800 | 1103 |
| 207 | 20240327 | 150500 | 124702002800 | 113900 | 113800 | 113900 | 113800 | 4444 |
| 208 | 20240327 | 150400 | 124196108100 | 113800 | 113900 | 113900 | 113800 | 1977 |
| 209 | 20240327 | 150300 | 123971004600 | 113900 | 113900 | 113900 | 113800 | 2812 |
| 210 | 20240327 | 150200 | 123650772300 | 113900 | 113800 | 113900 | 113800 | 724 |
| 211 | 20240327 | 150100 | 123568361500 | 113900 | 113900 | 113900 | 113800 | 3634 |
| 212 | 20240327 | 150000 | 123154546200 | 113900 | 114000 | 114000 | 113800 | 11683 |
| 213 | 20240327 | 145900 | 121823952500 | 113900 | 114000 | 114100 | 113900 | 7016 |
| 214 | 20240327 | 145800 | 121024087100 | 114000 | 113900 | 114100 | 113900 | 7130 |
| 215 | 20240327 | 145700 | 120211263700 | 113900 | 113900 | 114000 | 113900 | 1036 |
| 216 | 20240327 | 145600 | 120093222700 | 114000 | 113900 | 114000 | 113900 | 1404 |
| 217 | 20240327 | 145500 | 119933260800 | 114000 | 113900 | 114000 | 113900 | 1419 |
| 218 | 20240327 | 145400 | 119771564000 | 113900 | 114000 | 114100 | 113900 | 6373 |
| 219 | 20240327 | 145300 | 119045105400 | 114000 | 114000 | 114100 | 114000 | 1929 |
| 220 | 20240327 | 145200 | 118825153700 | 114100 | 114000 | 114100 | 114000 | 1061 |
| 221 | 20240327 | 145100 | 118704173800 | 114000 | 114200 | 114200 | 114000 | 5606 |
| 222 | 20240327 | 145000 | 118064609400 | 114100 | 114200 | 114300 | 114100 | 3558 |
| 223 | 20240327 | 144900 | 117658287800 | 114200 | 114100 | 114300 | 114100 | 3132 |
| 224 | 20240327 | 144800 | 117300595400 | 114200 | 114200 | 114300 | 114100 | 8379 |
| 225 | 20240327 | 144700 | 116343733300 | 114200 | 114200 | 114300 | 114200 | 4284 |
| 226 | 20240327 | 144600 | 115854397300 | 114100 | 114100 | 114200 | 114100 | 1020 |
| 227 | 20240327 | 144500 | 115737993500 | 114200 | 114200 | 114300 | 114100 | 3376 |
| 228 | 20240327 | 144400 | 115352440900 | 114200 | 114200 | 114300 | 114200 | 3359 |
| 229 | 20240327 | 144300 | 114968810300 | 114200 | 114100 | 114300 | 114100 | 5636 |
| 230 | 20240327 | 144200 | 114325132100 | 114200 | 114100 | 114200 | 114100 | 3002 |
| 231 | 20240327 | 144100 | 113982478200 | 114100 | 114100 | 114200 | 114100 | 1038 |
| 232 | 20240327 | 144000 | 113863992100 | 114100 | 114100 | 114200 | 114100 | 1089 |
| 233 | 20240327 | 143900 | 113739694000 | 114100 | 114100 | 114200 | 114100 | 753 |
| 234 | 20240327 | 143800 | 113653732500 | 114100 | 114200 | 114200 | 114100 | 5939 |
| 235 | 20240327 | 143700 | 112975556100 | 114100 | 114100 | 114200 | 114100 | 1147 |
| 236 | 20240327 | 143600 | 112844630600 | 114100 | 114100 | 114200 | 114100 | 2351 |
| 237 | 20240327 | 143500 | 112576228700 | 114200 | 114200 | 114200 | 114100 | 3521 |
| 238 | 20240327 | 143400 | 112174200300 | 114200 | 114200 | 114300 | 114100 | 4486 |
| 239 | 20240327 | 143300 | 111661897000 | 114100 | 114100 | 114200 | 114100 | 4221 |
| 240 | 20240327 | 143200 | 111179922000 | 114200 | 114300 | 114300 | 114100 | 3861 |
| 241 | 20240327 | 143100 | 110739013700 | 114300 | 114200 | 114300 | 114200 | 1395 |
| 242 | 20240327 | 143000 | 110579675200 | 114300 | 114300 | 114500 | 114200 | 15630 |
| 243 | 20240327 | 142900 | 108792371900 | 114200 | 114300 | 114300 | 114200 | 4842 |
| 244 | 20240327 | 142800 | 108239361000 | 114200 | 114200 | 114300 | 114200 | 719 |
| 245 | 20240327 | 142700 | 108157189400 | 114300 | 114200 | 114300 | 114200 | 626 |
| 246 | 20240327 | 142600 | 108085655900 | 114300 | 114300 | 114300 | 114200 | 683 |
| 247 | 20240327 | 142500 | 108007621400 | 114300 | 114300 | 114300 | 114200 | 846 |
| 248 | 20240327 | 142400 | 107910955900 | 114200 | 114200 | 114300 | 114100 | 6622 |
| 249 | 20240327 | 142300 | 107154745700 | 114300 | 114100 | 114300 | 114100 | 5637 |
| 250 | 20240327 | 142200 | 106510984600 | 114100 | 114100 | 114200 | 114100 | 725 |
| 251 | 20240327 | 142100 | 106428239600 | 114200 | 114200 | 114200 | 114100 | 678 |
| 252 | 20240327 | 142000 | 106350865600 | 114200 | 114100 | 114300 | 114100 | 2837 |
| 253 | 20240327 | 141900 | 106026915400 | 114200 | 114000 | 114200 | 114000 | 3668 |
| 254 | 20240327 | 141800 | 105608395500 | 114000 | 113900 | 114100 | 113900 | 2294 |
| 255 | 20240327 | 141700 | 105346878800 | 113900 | 114100 | 114200 | 113900 | 1926 |
| 256 | 20240327 | 141600 | 105127250500 | 114100 | 114000 | 114200 | 113900 | 7517 |
| 257 | 20240327 | 141500 | 104270120800 | 114000 | 114100 | 114200 | 113900 | 9104 |
| 258 | 20240327 | 141400 | 103231948900 | 114100 | 114300 | 114400 | 114100 | 5521 |
| 259 | 20240327 | 141300 | 102601309500 | 114300 | 114400 | 114400 | 114300 | 4707 |
| 260 | 20240327 | 141200 | 102062953200 | 114400 | 114300 | 114400 | 114200 | 6716 |
| 261 | 20240327 | 141100 | 101294971100 | 114300 | 114300 | 114400 | 114200 | 5490 |
| 262 | 20240327 | 141000 | 100667499400 | 114400 | 114300 | 114400 | 114300 | 676 |
| 263 | 20240327 | 140900 | 100590215300 | 114400 | 114300 | 114400 | 114300 | 1083 |
| 264 | 20240327 | 140800 | 100466342000 | 114400 | 114400 | 114400 | 114300 | 1560 |
| 265 | 20240327 | 140700 | 100287908000 | 114300 | 114100 | 114400 | 114100 | 5177 |
| 266 | 20240327 | 140600 | 99696363300 | 114200 | 114300 | 114400 | 114100 | 3323 |
| 267 | 20240327 | 140500 | 99316722600 | 114300 | 114700 | 114700 | 114300 | 13749 |
| 268 | 20240327 | 140400 | 97742762200 | 114600 | 114700 | 114700 | 114500 | 5890 |
| 269 | 20240327 | 140300 | 97067781700 | 114600 | 114600 | 114800 | 114500 | 6817 |
| 270 | 20240327 | 140200 | 96286168800 | 114600 | 114600 | 114700 | 114500 | 7590 |
| 271 | 20240327 | 140100 | 95416358700 | 114600 | 114500 | 114600 | 114400 | 9690 |
| 272 | 20240327 | 140000 | 94306670800 | 114600 | 114500 | 114600 | 114400 | 7862 |
| 273 | 20240327 | 135900 | 93406469400 | 114400 | 114500 | 114500 | 114400 | 2501 |
| 274 | 20240327 | 135800 | 93120325100 | 114500 | 114500 | 114500 | 114300 | 1726 |
| 275 | 20240327 | 135700 | 92922842000 | 114400 | 114500 | 114600 | 114300 | 19341 |
| 276 | 20240327 | 135600 | 90708446500 | 114500 | 114300 | 114500 | 114200 | 16993 |
| 277 | 20240327 | 135500 | 88764968100 | 114300 | 114200 | 114300 | 114200 | 7031 |
| 278 | 20240327 | 135400 | 87961353400 | 114300 | 114200 | 114300 | 114200 | 1094 |
| 279 | 20240327 | 135300 | 87836360600 | 114300 | 114300 | 114300 | 114200 | 577 |
| 280 | 20240327 | 135200 | 87770431600 | 114200 | 114100 | 114300 | 114000 | 8031 |
| 281 | 20240327 | 135100 | 86853973500 | 114000 | 114000 | 114100 | 114000 | 1007 |
| 282 | 20240327 | 135000 | 86739144500 | 114000 | 114100 | 114100 | 114000 | 3500 |
| 283 | 20240327 | 134900 | 86339818500 | 114100 | 114100 | 114200 | 114100 | 248 |
| 284 | 20240327 | 134800 | 86311511400 | 114100 | 114200 | 114300 | 114100 | 3275 |
| 285 | 20240327 | 134700 | 85937526200 | 114200 | 114200 | 114300 | 114200 | 365 |
| 286 | 20240327 | 134600 | 85895823400 | 114200 | 114300 | 114300 | 114200 | 5029 |
| 287 | 20240327 | 134500 | 85321471600 | 114300 | 114200 | 114300 | 114200 | 514 |
| 288 | 20240327 | 134400 | 85262755100 | 114200 | 114200 | 114300 | 114200 | 3132 |
| 289 | 20240327 | 134300 | 84905048400 | 114200 | 114200 | 114300 | 114200 | 459 |
| 290 | 20240327 | 134200 | 84852597400 | 114300 | 114300 | 114300 | 114200 | 432 |
| 291 | 20240327 | 134100 | 84803251200 | 114200 | 114300 | 114300 | 114200 | 498 |
| 292 | 20240327 | 134000 | 84746347000 | 114300 | 114200 | 114300 | 114200 | 330 |
| 293 | 20240327 | 133900 | 84708640300 | 114200 | 114100 | 114300 | 114100 | 1821 |
| 294 | 20240327 | 133800 | 84500679500 | 114100 | 114100 | 114200 | 114100 | 1502 |
| 295 | 20240327 | 133700 | 84329160700 | 114100 | 114000 | 114100 | 114000 | 2285 |
| 296 | 20240327 | 133600 | 84068469100 | 114100 | 114300 | 114300 | 114000 | 6186 |
| 297 | 20240327 | 133500 | 83362182900 | 114300 | 114200 | 114400 | 114200 | 14616 |
| 298 | 20240327 | 133400 | 81691542700 | 114200 | 114000 | 114300 | 114000 | 9955 |
| 299 | 20240327 | 133300 | 80555068100 | 114000 | 113900 | 114100 | 113900 | 7757 |
| 300 | 20240327 | 133200 | 79670427100 | 114000 | 114100 | 114100 | 113900 | 7439 |
| 301 | 20240327 | 133100 | 78822405400 | 114100 | 114200 | 114200 | 114000 | 4489 |
| 302 | 20240327 | 133000 | 78310197200 | 114100 | 114100 | 114200 | 114000 | 4908 |
| 303 | 20240327 | 132900 | 77750193400 | 114100 | 114200 | 114200 | 114100 | 381 |
| 304 | 20240327 | 132800 | 77706714600 | 114100 | 114100 | 114200 | 114100 | 585 |
| 305 | 20240327 | 132700 | 77639936500 | 114100 | 114200 | 114200 | 114100 | 654 |
| 306 | 20240327 | 132600 | 77565299500 | 114100 | 114100 | 114200 | 114000 | 5908 |
| 307 | 20240327 | 132500 | 76891141500 | 114100 | 114100 | 114200 | 114000 | 7021 |
| 308 | 20240327 | 132400 | 76090036400 | 114100 | 114200 | 114200 | 114100 | 580 |
| 309 | 20240327 | 132300 | 76023844200 | 114100 | 114100 | 114200 | 114100 | 892 |
| 310 | 20240327 | 132200 | 75922011900 | 114100 | 114100 | 114200 | 114100 | 399 |
| 311 | 20240327 | 132100 | 75876455800 | 114200 | 114200 | 114200 | 114100 | 811 |
| 312 | 20240327 | 132000 | 75783875500 | 114200 | 114100 | 114200 | 114100 | 480 |
| 313 | 20240327 | 131900 | 75729083900 | 114100 | 114200 | 114200 | 114100 | 386 |
| 314 | 20240327 | 131800 | 75685014000 | 114100 | 114100 | 114100 | 114000 | 2038 |
| 315 | 20240327 | 131700 | 75452489400 | 114100 | 114000 | 114100 | 114000 | 342 |
| 316 | 20240327 | 131600 | 75413483200 | 114000 | 114000 | 114100 | 114000 | 1140 |
| 317 | 20240327 | 131500 | 75283496300 | 114000 | 114000 | 114100 | 114000 | 585 |
| 318 | 20240327 | 131400 | 75216767800 | 114000 | 114000 | 114100 | 114000 | 459 |
| 319 | 20240327 | 131300 | 75164422300 | 114000 | 114200 | 114200 | 114000 | 6577 |
| 320 | 20240327 | 131200 | 74413965900 | 114200 | 114100 | 114200 | 114100 | 2664 |
| 321 | 20240327 | 131100 | 74109968500 | 114200 | 114100 | 114200 | 114100 | 1260 |
| 322 | 20240327 | 131000 | 73966173600 | 114100 | 114100 | 114200 | 114100 | 1030 |
| 323 | 20240327 | 130900 | 73848611500 | 114200 | 114100 | 114200 | 114100 | 432 |
| 324 | 20240327 | 130800 | 73799290200 | 114100 | 114200 | 114200 | 114100 | 227 |
| 325 | 20240327 | 130700 | 73773373900 | 114100 | 114100 | 114200 | 114100 | 407 |
| 326 | 20240327 | 130600 | 73726909500 | 114100 | 114100 | 114200 | 114100 | 472 |
| 327 | 20240327 | 130500 | 73673035400 | 114100 | 114300 | 114300 | 114100 | 6204 |
| 328 | 20240327 | 130400 | 72964546800 | 114200 | 114100 | 114300 | 114100 | 12030 |
| 329 | 20240327 | 130300 | 71591183300 | 114100 | 114000 | 114100 | 114000 | 615 |
| 330 | 20240327 | 130200 | 71521023700 | 114000 | 114100 | 114100 | 114000 | 800 |
| 331 | 20240327 | 130100 | 71429777100 | 114100 | 114000 | 114100 | 114000 | 603 |
| 332 | 20240327 | 130000 | 71361001600 | 114000 | 114000 | 114100 | 114000 | 375 |
| 333 | 20240327 | 125900 | 71318247600 | 114000 | 114000 | 114100 | 114000 | 648 |
| 334 | 20240327 | 125800 | 71244346500 | 114000 | 114100 | 114100 | 114000 | 616 |
| 335 | 20240327 | 125700 | 71174082200 | 114100 | 114000 | 114100 | 114000 | 836 |
| 336 | 20240327 | 125600 | 71078750600 | 114000 | 114000 | 114100 | 114000 | 337 |
| 337 | 20240327 | 125500 | 71040313300 | 114100 | 114100 | 114100 | 114000 | 823 |
| 338 | 20240327 | 125400 | 70946462400 | 114000 | 114100 | 114100 | 114000 | 288 |
| 339 | 20240327 | 125300 | 70913623000 | 114100 | 114100 | 114100 | 114000 | 679 |
| 340 | 20240327 | 125200 | 70836188300 | 114100 | 114100 | 114100 | 114000 | 358 |
| 341 | 20240327 | 125100 | 70795356800 | 114000 | 114100 | 114100 | 114000 | 972 |
| 342 | 20240327 | 125000 | 70684483000 | 114000 | 114000 | 114100 | 114000 | 280 |
| 343 | 20240327 | 124900 | 70652555200 | 114100 | 114000 | 114100 | 114000 | 373 |
| 344 | 20240327 | 124800 | 70610007800 | 114000 | 114100 | 114100 | 114000 | 523 |
| 345 | 20240327 | 124700 | 70550346100 | 114100 | 113900 | 114100 | 113900 | 1370 |
| 346 | 20240327 | 124600 | 70394162100 | 113900 | 113900 | 114000 | 113900 | 206 |
| 347 | 20240327 | 124500 | 70370686100 | 114000 | 113900 | 114000 | 113900 | 670 |
| 348 | 20240327 | 124400 | 70294328100 | 113900 | 114000 | 114100 | 113900 | 4467 |
| 349 | 20240327 | 124300 | 69785096100 | 114000 | 114100 | 114100 | 114000 | 499 |
| 350 | 20240327 | 124200 | 69728172800 | 114100 | 114000 | 114100 | 114000 | 617 |
| 351 | 20240327 | 124100 | 69657791000 | 114000 | 114000 | 114100 | 114000 | 784 |
| 352 | 20240327 | 124000 | 69568344600 | 114000 | 114000 | 114100 | 114000 | 770 |
| 353 | 20240327 | 123900 | 69480501100 | 114100 | 114100 | 114100 | 114000 | 1748 |
| 354 | 20240327 | 123800 | 69281074800 | 114000 | 114100 | 114100 | 114000 | 235 |
| 355 | 20240327 | 123700 | 69254267900 | 114000 | 114000 | 114100 | 114000 | 342 |
| 356 | 20240327 | 123600 | 69215259800 | 114100 | 114000 | 114100 | 114000 | 735 |
| 357 | 20240327 | 123500 | 69131414800 | 114100 | 114000 | 114100 | 114000 | 240 |
| 358 | 20240327 | 123400 | 69104042600 | 114100 | 114000 | 114100 | 114000 | 399 |
| 359 | 20240327 | 123300 | 69058524000 | 114100 | 114000 | 114100 | 114000 | 262 |
| 360 | 20240327 | 123200 | 69028648700 | 114000 | 114100 | 114200 | 114000 | 2378 |
| 361 | 20240327 | 123100 | 68757355400 | 114100 | 114300 | 114300 | 114100 | 4562 |
| 362 | 20240327 | 123000 | 68236379600 | 114300 | 114300 | 114300 | 114200 | 822 |
| 363 | 20240327 | 122900 | 68142450000 | 114200 | 114200 | 114300 | 114100 | 4932 |
| 364 | 20240327 | 122800 | 67579115200 | 114200 | 114200 | 114200 | 114100 | 400 |
| 365 | 20240327 | 122700 | 67533440900 | 114100 | 114000 | 114200 | 114000 | 3777 |
| 366 | 20240327 | 122600 | 67102408300 | 114000 | 114100 | 114100 | 114000 | 517 |
| 367 | 20240327 | 122500 | 67043459000 | 114000 | 114100 | 114100 | 114000 | 639 |
| 368 | 20240327 | 122400 | 66970590000 | 114100 | 114000 | 114100 | 114000 | 569 |
| 369 | 20240327 | 122300 | 66905722500 | 114000 | 114100 | 114100 | 114000 | 870 |
| 370 | 20240327 | 122200 | 66806532100 | 114000 | 114000 | 114100 | 114000 | 381 |
| 371 | 20240327 | 122100 | 66763075000 | 114000 | 114100 | 114100 | 114000 | 2376 |
| 372 | 20240327 | 122000 | 66492206800 | 114100 | 114000 | 114100 | 114000 | 1011 |
| 373 | 20240327 | 121900 | 66376932000 | 114000 | 114100 | 114100 | 114000 | 403 |
| 374 | 20240327 | 121800 | 66330977700 | 114000 | 114000 | 114100 | 114000 | 226 |
| 375 | 20240327 | 121700 | 66305207600 | 114000 | 114000 | 114100 | 114000 | 409 |
| 376 | 20240327 | 121600 | 66258558400 | 114000 | 114000 | 114100 | 113900 | 4048 |
| 377 | 20240327 | 121500 | 65797087800 | 114000 | 114100 | 114100 | 114000 | 357 |
| 378 | 20240327 | 121400 | 65756362000 | 114000 | 114000 | 114100 | 114000 | 819 |
| 379 | 20240327 | 121300 | 65662952600 | 114000 | 114000 | 114100 | 113900 | 1868 |
| 380 | 20240327 | 121200 | 65450001300 | 113900 | 114200 | 114200 | 113900 | 8038 |
| 381 | 20240327 | 121100 | 64533273800 | 114200 | 114200 | 114200 | 114100 | 460 |
| 382 | 20240327 | 121000 | 64480759800 | 114100 | 114100 | 114200 | 114100 | 1100 |
| 383 | 20240327 | 120900 | 64355220300 | 114200 | 114000 | 114200 | 114000 | 1902 |
| 384 | 20240327 | 120800 | 64138166900 | 114100 | 114100 | 114100 | 114000 | 315 |
| 385 | 20240327 | 120700 | 64102233500 | 114100 | 114000 | 114100 | 114000 | 296 |
| 386 | 20240327 | 120600 | 64068483100 | 114000 | 114000 | 114100 | 114000 | 673 |
| 387 | 20240327 | 120500 | 63991704800 | 114000 | 114100 | 114100 | 114000 | 392 |
| 388 | 20240327 | 120400 | 63946985600 | 114100 | 114100 | 114200 | 114100 | 3228 |
| 389 | 20240327 | 120300 | 63578668800 | 114100 | 114100 | 114200 | 114000 | 3330 |
| 390 | 20240327 | 120200 | 63198707900 | 114100 | 114200 | 114200 | 114100 | 467 |
| 391 | 20240327 | 120100 | 63145419500 | 114200 | 114100 | 114200 | 114100 | 415 |
| 392 | 20240327 | 120000 | 63098047400 | 114200 | 114200 | 114200 | 114100 | 1850 |
| 393 | 20240327 | 115900 | 62886937000 | 114200 | 114100 | 114200 | 114000 | 4113 |
| 394 | 20240327 | 115800 | 62417648100 | 114000 | 114100 | 114100 | 114000 | 505 |
| 395 | 20240327 | 115700 | 62360074500 | 114100 | 114000 | 114100 | 114000 | 531 |
| 396 | 20240327 | 115600 | 62299537300 | 114000 | 114000 | 114100 | 114000 | 270 |
| 397 | 20240327 | 115500 | 62268748000 | 114100 | 114200 | 114200 | 114000 | 4101 |
| 398 | 20240327 | 115400 | 61800838900 | 114100 | 114100 | 114200 | 114100 | 861 |
| 399 | 20240327 | 115300 | 61702555400 | 114100 | 114200 | 114200 | 114100 | 275 |
| 400 | 20240327 | 115200 | 61671171800 | 114100 | 114200 | 114200 | 114100 | 649 |
| 401 | 20240327 | 115100 | 61597074000 | 114200 | 114100 | 114200 | 114100 | 381 |
| 402 | 20240327 | 115000 | 61553573100 | 114100 | 114200 | 114200 | 114100 | 194 |
| 403 | 20240327 | 114900 | 61531427900 | 114200 | 114200 | 114200 | 114100 | 439 |
| 404 | 20240327 | 114800 | 61481315200 | 114100 | 114200 | 114200 | 114100 | 749 |
| 405 | 20240327 | 114700 | 61395793200 | 114200 | 114100 | 114200 | 114100 | 1082 |
| 406 | 20240327 | 114600 | 61272256000 | 114100 | 114300 | 114300 | 114100 | 3071 |
| 407 | 20240327 | 114500 | 60921552200 | 114300 | 114300 | 114300 | 114200 | 450 |
| 408 | 20240327 | 114400 | 60870154200 | 114200 | 114200 | 114300 | 114200 | 598 |
| 409 | 20240327 | 114300 | 60801826400 | 114200 | 114300 | 114300 | 114200 | 1848 |
| 410 | 20240327 | 114200 | 60590740100 | 114200 | 114100 | 114300 | 114100 | 3163 |
| 411 | 20240327 | 114100 | 60229509300 | 114100 | 114000 | 114200 | 114000 | 2129 |
| 412 | 20240327 | 114000 | 59986549800 | 114000 | 114000 | 114100 | 114000 | 357 |
| 413 | 20240327 | 113900 | 59945827100 | 114000 | 114000 | 114100 | 113900 | 1184 |
| 414 | 20240327 | 113800 | 59810847400 | 114000 | 114000 | 114100 | 114000 | 739 |
| 415 | 20240327 | 113700 | 59726596100 | 114000 | 114100 | 114100 | 114000 | 510 |
| 416 | 20240327 | 113600 | 59668438300 | 114100 | 114100 | 114200 | 114000 | 1084 |
| 417 | 20240327 | 113500 | 59544752000 | 114100 | 114200 | 114200 | 114100 | 1561 |
| 418 | 20240327 | 113400 | 59366633300 | 114200 | 114200 | 114200 | 114100 | 434 |
| 419 | 20240327 | 113300 | 59317078600 | 114100 | 114200 | 114300 | 114100 | 2976 |
| 420 | 20240327 | 113200 | 58977419300 | 114300 | 114100 | 114300 | 114100 | 2947 |
| 421 | 20240327 | 113100 | 58640876700 | 114200 | 113900 | 114200 | 113900 | 3812 |
| 422 | 20240327 | 113000 | 58206092200 | 113900 | 113800 | 114000 | 113800 | 2823 |
| 423 | 20240327 | 112900 | 57884553300 | 113800 | 113700 | 113900 | 113700 | 3398 |
| 424 | 20240327 | 112800 | 57497835200 | 113700 | 113700 | 113800 | 113700 | 787 |
| 425 | 20240327 | 112700 | 57408296800 | 113700 | 113700 | 113800 | 113700 | 393 |
| 426 | 20240327 | 112600 | 57363590500 | 113700 | 113700 | 113800 | 113700 | 344 |
| 427 | 20240327 | 112500 | 57324459900 | 113700 | 113600 | 113800 | 113600 | 1417 |
| 428 | 20240327 | 112400 | 57163315400 | 113700 | 113700 | 113700 | 113600 | 2032 |
| 429 | 20240327 | 112300 | 56932321200 | 113600 | 113700 | 113700 | 113600 | 341 |
| 430 | 20240327 | 112200 | 56893565800 | 113600 | 113600 | 113700 | 113600 | 502 |
| 431 | 20240327 | 112100 | 56836506600 | 113700 | 113700 | 113700 | 113600 | 283 |
| 432 | 20240327 | 112000 | 56804339900 | 113600 | 113600 | 113700 | 113600 | 433 |
| 433 | 20240327 | 111900 | 56755139100 | 113600 | 113800 | 113800 | 113600 | 3545 |
| 434 | 20240327 | 111800 | 56352152800 | 113800 | 113700 | 113800 | 113700 | 424 |
| 435 | 20240327 | 111700 | 56303922200 | 113700 | 113700 | 113800 | 113700 | 416 |
| 436 | 20240327 | 111600 | 56256620200 | 113700 | 113700 | 113800 | 113600 | 2075 |
| 437 | 20240327 | 111500 | 56020704100 | 113600 | 113600 | 113700 | 113600 | 608 |
| 438 | 20240327 | 111400 | 55951623100 | 113600 | 113600 | 113700 | 113600 | 710 |
| 439 | 20240327 | 111300 | 55870962000 | 113600 | 113700 | 113800 | 113600 | 2308 |
| 440 | 20240327 | 111200 | 55608556200 | 113700 | 113800 | 113900 | 113700 | 3391 |
| 441 | 20240327 | 111100 | 55222622400 | 113900 | 113800 | 113900 | 113800 | 1896 |
| 442 | 20240327 | 111000 | 55006842700 | 113800 | 113800 | 113900 | 113800 | 892 |
| 443 | 20240327 | 110900 | 54905329600 | 113800 | 113800 | 113900 | 113800 | 742 |
| 444 | 20240327 | 110800 | 54820868200 | 113800 | 113800 | 113900 | 113800 | 1469 |
| 445 | 20240327 | 110700 | 54653689500 | 113800 | 113900 | 114000 | 113800 | 2491 |
| 446 | 20240327 | 110600 | 54370003600 | 114000 | 114000 | 114000 | 113900 | 671 |
| 447 | 20240327 | 110500 | 54293552600 | 113900 | 113900 | 114000 | 113900 | 1056 |
| 448 | 20240327 | 110400 | 54173222200 | 113900 | 113900 | 114000 | 113900 | 429 |
| 449 | 20240327 | 110300 | 54124346500 | 113900 | 113900 | 114000 | 113900 | 406 |
| 450 | 20240327 | 110200 | 54078083600 | 114000 | 113900 | 114000 | 113800 | 1359 |
| 451 | 20240327 | 110100 | 53923254100 | 114000 | 114100 | 114200 | 113900 | 2445 |
| 452 | 20240327 | 110000 | 53644632000 | 114100 | 114100 | 114100 | 113900 | 2456 |
| 453 | 20240327 | 105900 | 53364519600 | 114000 | 114000 | 114200 | 114000 | 1999 |
| 454 | 20240327 | 105800 | 53136517900 | 114000 | 114100 | 114200 | 114000 | 4295 |
| 455 | 20240327 | 105700 | 52646576000 | 114100 | 114100 | 114200 | 114000 | 3235 |
| 456 | 20240327 | 105600 | 52277466100 | 114000 | 114100 | 114100 | 114000 | 939 |
| 457 | 20240327 | 105500 | 52170364700 | 114000 | 114000 | 114100 | 114000 | 796 |
| 458 | 20240327 | 105400 | 52079581000 | 114000 | 113700 | 114100 | 113700 | 5244 |
| 459 | 20240327 | 105300 | 51482159900 | 113700 | 113900 | 113900 | 113700 | 1583 |
| 460 | 20240327 | 105200 | 51302009600 | 113800 | 113800 | 113900 | 113800 | 671 |
| 461 | 20240327 | 105100 | 51225626400 | 113800 | 113800 | 113900 | 113800 | 1399 |
| 462 | 20240327 | 105000 | 51066350800 | 113900 | 114100 | 114100 | 113800 | 4980 |
| 463 | 20240327 | 104900 | 50498955600 | 114000 | 113700 | 114100 | 113700 | 7594 |
| 464 | 20240327 | 104800 | 49634283800 | 113800 | 113700 | 113800 | 113700 | 1136 |
| 465 | 20240327 | 104700 | 49505068700 | 113700 | 113800 | 113800 | 113700 | 579 |
| 466 | 20240327 | 104600 | 49439224200 | 113800 | 113800 | 113900 | 113700 | 447 |
| 467 | 20240327 | 104500 | 49388372100 | 113800 | 113800 | 113900 | 113800 | 1600 |
| 468 | 20240327 | 104400 | 49206275100 | 113800 | 113900 | 113900 | 113700 | 1115 |
| 469 | 20240327 | 104300 | 49079376900 | 113800 | 113800 | 113900 | 113700 | 3182 |
| 470 | 20240327 | 104200 | 48717249600 | 113800 | 113800 | 113900 | 113800 | 714 |
| 471 | 20240327 | 104100 | 48635984200 | 113800 | 114000 | 114000 | 113800 | 1455 |
| 472 | 20240327 | 104000 | 48470354300 | 113900 | 113800 | 114000 | 113800 | 2329 |
| 473 | 20240327 | 103900 | 48205207200 | 113900 | 113900 | 114000 | 113800 | 818 |
| 474 | 20240327 | 103800 | 48112031200 | 113900 | 113800 | 114000 | 113800 | 2150 |
| 475 | 20240327 | 103700 | 47867157100 | 113800 | 113900 | 114000 | 113800 | 1629 |
| 476 | 20240327 | 103600 | 47681604400 | 113900 | 113900 | 114000 | 113900 | 411 |
| 477 | 20240327 | 103500 | 47634770400 | 113900 | 114000 | 114100 | 113800 | 6594 |
| 478 | 20240327 | 103400 | 46883477000 | 114100 | 113900 | 114100 | 113900 | 1461 |
| 479 | 20240327 | 103300 | 46716910200 | 113900 | 113800 | 113900 | 113800 | 2645 |
| 480 | 20240327 | 103200 | 46415743300 | 113900 | 113900 | 113900 | 113800 | 968 |
| 481 | 20240327 | 103100 | 46305542500 | 113900 | 113800 | 113900 | 113800 | 1053 |
| 482 | 20240327 | 103000 | 46185646100 | 113800 | 113900 | 114000 | 113800 | 1177 |
| 483 | 20240327 | 102900 | 46051610700 | 114000 | 114000 | 114000 | 113900 | 1432 |
| 484 | 20240327 | 102800 | 45888499500 | 113900 | 113900 | 114100 | 113900 | 3011 |
| 485 | 20240327 | 102700 | 45545231500 | 114000 | 114000 | 114000 | 113900 | 1722 |
| 486 | 20240327 | 102600 | 45349045600 | 114000 | 113800 | 114000 | 113800 | 1344 |
| 487 | 20240327 | 102500 | 45195968600 | 113800 | 113800 | 113900 | 113800 | 829 |
| 488 | 20240327 | 102400 | 45101601900 | 113900 | 113500 | 113900 | 113400 | 4758 |
| 489 | 20240327 | 102300 | 44560791800 | 113500 | 113500 | 113600 | 113500 | 890 |
| 490 | 20240327 | 102200 | 44459762700 | 113500 | 113600 | 113600 | 113500 | 1676 |
| 491 | 20240327 | 102100 | 44269518000 | 113600 | 113500 | 113600 | 113500 | 729 |
| 492 | 20240327 | 102000 | 44186761300 | 113600 | 113700 | 113700 | 113500 | 4069 |
| 493 | 20240327 | 101900 | 43724598500 | 113600 | 113800 | 113800 | 113600 | 2585 |
| 494 | 20240327 | 101800 | 43430717400 | 113800 | 113900 | 113900 | 113800 | 1355 |
| 495 | 20240327 | 101700 | 43276497200 | 113800 | 113800 | 114000 | 113800 | 2807 |
| 496 | 20240327 | 101600 | 42956765600 | 113900 | 113900 | 114000 | 113800 | 628 |
| 497 | 20240327 | 101500 | 42885256900 | 113900 | 114000 | 114000 | 113800 | 2293 |
| 498 | 20240327 | 101400 | 42624115300 | 114000 | 113800 | 114100 | 113800 | 3456 |
| 499 | 20240327 | 101300 | 42230172300 | 113900 | 114100 | 114100 | 113800 | 2337 |
| 500 | 20240327 | 101200 | 41963851900 | 114000 | 114100 | 114100 | 114000 | 1012 |
| 501 | 20240327 | 101100 | 41848460100 | 114000 | 114100 | 114200 | 114000 | 3221 |
| 502 | 20240327 | 101000 | 41481002300 | 114100 | 114000 | 114200 | 114000 | 2607 |
| 503 | 20240327 | 100900 | 41183502800 | 114000 | 114000 | 114100 | 114000 | 963 |
| 504 | 20240327 | 100800 | 41073662300 | 114100 | 114200 | 114300 | 114000 | 3881 |
| 505 | 20240327 | 100700 | 40630469900 | 114300 | 114300 | 114300 | 114100 | 4413 |
| 506 | 20240327 | 100600 | 40126236800 | 114300 | 114100 | 114300 | 114000 | 3263 |
| 507 | 20240327 | 100500 | 39753750100 | 114100 | 114100 | 114100 | 114000 | 2420 |
| 508 | 20240327 | 100400 | 39477702600 | 114000 | 114100 | 114100 | 114000 | 953 |
| 509 | 20240327 | 100300 | 39368996100 | 114100 | 114100 | 114200 | 114000 | 1477 |
| 510 | 20240327 | 100200 | 39200435500 | 114100 | 114100 | 114200 | 114000 | 5560 |
| 511 | 20240327 | 100100 | 38565932600 | 114100 | 113900 | 114100 | 113700 | 6888 |
| 512 | 20240327 | 100000 | 37781416600 | 113900 | 113600 | 113900 | 113600 | 4869 |
| 513 | 20240327 | 095900 | 37227683600 | 113600 | 113700 | 113700 | 113600 | 717 |
| 514 | 20240327 | 095800 | 37146222900 | 113700 | 113600 | 113700 | 113600 | 2343 |
| 515 | 20240327 | 095700 | 36879990700 | 113700 | 113600 | 113700 | 113500 | 4538 |
| 516 | 20240327 | 095600 | 36364432200 | 113500 | 113400 | 113600 | 113300 | 4484 |
| 517 | 20240327 | 095500 | 35855636600 | 113300 | 113300 | 113400 | 113300 | 1176 |
| 518 | 20240327 | 095400 | 35722380300 | 113400 | 113400 | 113400 | 113300 | 380 |
| 519 | 20240327 | 095300 | 35679305000 | 113400 | 113400 | 113500 | 113300 | 2615 |
| 520 | 20240327 | 095200 | 35382776900 | 113400 | 113400 | 113500 | 113400 | 1513 |
| 521 | 20240327 | 095100 | 35211193100 | 113400 | 113400 | 113600 | 113400 | 2122 |
| 522 | 20240327 | 095000 | 34970380700 | 113500 | 113400 | 113500 | 113400 | 731 |
| 523 | 20240327 | 094900 | 34887455800 | 113500 | 113400 | 113500 | 113400 | 1620 |
| 524 | 20240327 | 094800 | 34703654600 | 113500 | 113300 | 113500 | 113300 | 1599 |
| 525 | 20240327 | 094700 | 34522347800 | 113300 | 113200 | 113400 | 113200 | 4139 |
| 526 | 20240327 | 094600 | 34053218800 | 113200 | 113300 | 113300 | 113200 | 1997 |
| 527 | 20240327 | 094500 | 33827024300 | 113300 | 113400 | 113400 | 113200 | 1249 |
| 528 | 20240327 | 094400 | 33685512300 | 113300 | 113300 | 113400 | 113300 | 2204 |
| 529 | 20240327 | 094300 | 33435787500 | 113300 | 113300 | 113400 | 113300 | 1327 |
| 530 | 20240327 | 094200 | 33285422400 | 113400 | 113300 | 113400 | 113300 | 1131 |
| 531 | 20240327 | 094100 | 33157261000 | 113400 | 113500 | 113500 | 113300 | 1815 |
| 532 | 20240327 | 094000 | 32951484900 | 113400 | 113500 | 113600 | 113400 | 2073 |
| 533 | 20240327 | 093900 | 32716209300 | 113400 | 113800 | 113800 | 113400 | 2434 |
| 534 | 20240327 | 093800 | 32439679400 | 113800 | 113400 | 113800 | 113400 | 7730 |
| 535 | 20240327 | 093700 | 31561733500 | 113300 | 113300 | 113400 | 113300 | 1146 |
| 536 | 20240327 | 093600 | 31431889200 | 113400 | 113300 | 113400 | 113300 | 1154 |
| 537 | 20240327 | 093500 | 31301124900 | 113300 | 113300 | 113400 | 113300 | 725 |
| 538 | 20240327 | 093400 | 31218971000 | 113400 | 113400 | 113400 | 113300 | 1785 |
| 539 | 20240327 | 093300 | 31016723300 | 113400 | 113400 | 113500 | 113300 | 1322 |
| 540 | 20240327 | 093200 | 30866803500 | 113400 | 113300 | 113400 | 113200 | 2935 |
| 541 | 20240327 | 093100 | 30534161100 | 113200 | 113300 | 113500 | 113200 | 1594 |
| 542 | 20240327 | 093000 | 30353510200 | 113200 | 113700 | 113700 | 113200 | 3257 |
| 543 | 20240327 | 092900 | 29983904300 | 113600 | 113000 | 113700 | 113000 | 10421 |
| 544 | 20240327 | 092800 | 28803567700 | 113000 | 113000 | 113100 | 112900 | 13446 |
| 545 | 20240327 | 092700 | 27284382600 | 113000 | 113100 | 113200 | 113000 | 4747 |
| 546 | 20240327 | 092600 | 26747703900 | 113100 | 113200 | 113300 | 113100 | 8785 |
| 547 | 20240327 | 092500 | 25753691500 | 113300 | 113300 | 113300 | 113200 | 1391 |
| 548 | 20240327 | 092400 | 25596172100 | 113200 | 113200 | 113300 | 113200 | 2211 |
| 549 | 20240327 | 092300 | 25345866600 | 113300 | 113100 | 113300 | 113100 | 2224 |
| 550 | 20240327 | 092200 | 25094129600 | 113200 | 113400 | 113400 | 113100 | 5691 |
| 551 | 20240327 | 092100 | 24449875100 | 113400 | 113300 | 113600 | 113300 | 3651 |
| 552 | 20240327 | 092000 | 24035625700 | 113300 | 113200 | 113500 | 113200 | 6178 |
| 553 | 20240327 | 091900 | 23335504500 | 113200 | 113200 | 113400 | 113200 | 3438 |
| 554 | 20240327 | 091800 | 22946114300 | 113200 | 113400 | 113500 | 113100 | 12781 |
| 555 | 20240327 | 091700 | 21498973400 | 113400 | 113500 | 113600 | 113400 | 1853 |
| 556 | 20240327 | 091600 | 21288719600 | 113600 | 113400 | 113600 | 113200 | 6005 |
| 557 | 20240327 | 091500 | 20607896400 | 113400 | 113200 | 113500 | 113100 | 10821 |
| 558 | 20240327 | 091400 | 19382202800 | 113200 | 113400 | 113500 | 113200 | 7867 |
| 559 | 20240327 | 091300 | 18490558100 | 113500 | 113500 | 113600 | 113400 | 3606 |
| 560 | 20240327 | 091200 | 18081344600 | 113500 | 113400 | 113600 | 113300 | 5397 |
| 561 | 20240327 | 091100 | 17469144700 | 113400 | 113700 | 113800 | 113300 | 11571 |
| 562 | 20240327 | 091000 | 16155824000 | 113800 | 114100 | 114200 | 113700 | 7457 |
| 563 | 20240327 | 090900 | 15305808300 | 114200 | 113900 | 114200 | 113900 | 5789 |
| 564 | 20240327 | 090800 | 14645493400 | 113900 | 114100 | 114100 | 113600 | 6621 |
| 565 | 20240327 | 090700 | 13891815700 | 114000 | 113200 | 114100 | 113200 | 9425 |
| 566 | 20240327 | 090600 | 12819742500 | 113200 | 113600 | 113700 | 113100 | 14205 |
| 567 | 20240327 | 090500 | 11210031300 | 113600 | 113800 | 113900 | 113400 | 8464 |
| 568 | 20240327 | 090400 | 10248054500 | 113800 | 114400 | 114500 | 113700 | 14679 |
| 569 | 20240327 | 090300 | 8572218900 | 114500 | 114400 | 114500 | 114300 | 6176 |
| 570 | 20240327 | 090200 | 7865960600 | 114400 | 114600 | 114700 | 114200 | 10333 |
| 571 | 20240327 | 090100 | 6683760900 | 114500 | 114700 | 115000 | 114500 | 8498 |
| 572 | 20240327 | 090000 | 5709673800 | 114700 | 114400 | 115000 | 114300 | 48888 |