33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240327 | 183200 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 2746 |
| 3 | 20240327 | 183100 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 4 | 20240327 | 183000 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 5 | 20240327 | 182900 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 6 | 20240327 | 182800 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 7 | 20240327 | 182700 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 8 | 20240327 | 182600 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 9 | 20240327 | 182500 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 10 | 20240327 | 182400 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 11 | 20240327 | 182300 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 12 | 20240327 | 182200 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 13 | 20240327 | 182100 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 14 | 20240327 | 182000 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 15 | 20240327 | 181900 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 16 | 20240327 | 181800 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 17 | 20240327 | 181700 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 18 | 20240327 | 181600 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 19 | 20240327 | 181500 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 20 | 20240327 | 181400 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 21 | 20240327 | 181300 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 22 | 20240327 | 181200 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 23 | 20240327 | 181100 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 24 | 20240327 | 181000 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 25 | 20240327 | 180900 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 26 | 20240327 | 180800 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 27 | 20240327 | 180700 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 28 | 20240327 | 180600 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 29 | 20240327 | 180500 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 30 | 20240327 | 180400 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 31 | 20240327 | 180300 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 32 | 20240327 | 180200 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 2746 |
| 33 | 20240327 | 180100 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 34 | 20240327 | 180000 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 35 | 20240327 | 175900 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 36 | 20240327 | 175800 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 37 | 20240327 | 175700 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 38 | 20240327 | 175600 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 39 | 20240327 | 175500 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 40 | 20240327 | 175400 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 41 | 20240327 | 175300 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 42 | 20240327 | 175200 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 43 | 20240327 | 175100 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 44 | 20240327 | 175000 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 45 | 20240327 | 174900 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 46 | 20240327 | 174800 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 47 | 20240327 | 174700 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 48 | 20240327 | 174600 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 49 | 20240327 | 174500 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 50 | 20240327 | 174400 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 51 | 20240327 | 174300 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 52 | 20240327 | 174200 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 53 | 20240327 | 174100 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 54 | 20240327 | 174000 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 55 | 20240327 | 173900 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 56 | 20240327 | 173800 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 57 | 20240327 | 173700 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 58 | 20240327 | 173600 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 59 | 20240327 | 173500 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 60 | 20240327 | 173400 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 61 | 20240327 | 173300 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 62 | 20240327 | 173200 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 2746 |
| 63 | 20240327 | 173100 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 64 | 20240327 | 173000 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 65 | 20240327 | 172900 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 66 | 20240327 | 172800 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 67 | 20240327 | 172700 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 68 | 20240327 | 172600 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 69 | 20240327 | 172500 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 70 | 20240327 | 172400 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 71 | 20240327 | 172300 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 72 | 20240327 | 172200 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 73 | 20240327 | 172100 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 74 | 20240327 | 172000 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 75 | 20240327 | 171900 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 76 | 20240327 | 171800 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 77 | 20240327 | 171700 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 78 | 20240327 | 171600 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 79 | 20240327 | 171500 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 80 | 20240327 | 171400 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 81 | 20240327 | 171300 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 82 | 20240327 | 171200 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 83 | 20240327 | 171100 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 84 | 20240327 | 171000 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 85 | 20240327 | 170900 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 86 | 20240327 | 170800 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 87 | 20240327 | 170700 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 88 | 20240327 | 170600 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 89 | 20240327 | 170500 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 90 | 20240327 | 170400 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 91 | 20240327 | 170300 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 92 | 20240327 | 170200 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 2746 |
| 93 | 20240327 | 170100 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 94 | 20240327 | 170000 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 95 | 20240327 | 165900 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 96 | 20240327 | 165800 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 97 | 20240327 | 165700 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 98 | 20240327 | 165600 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 99 | 20240327 | 165500 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 100 | 20240327 | 165400 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 101 | 20240327 | 165300 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 102 | 20240327 | 165200 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 103 | 20240327 | 165100 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 104 | 20240327 | 165000 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 105 | 20240327 | 164900 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 106 | 20240327 | 164800 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 107 | 20240327 | 164700 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 108 | 20240327 | 164600 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 109 | 20240327 | 164500 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 110 | 20240327 | 164400 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 111 | 20240327 | 164300 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 112 | 20240327 | 164200 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 113 | 20240327 | 164100 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 114 | 20240327 | 164000 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 115 | 20240327 | 163900 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 116 | 20240327 | 163800 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 117 | 20240327 | 163700 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 118 | 20240327 | 163600 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 119 | 20240327 | 163500 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 120 | 20240327 | 163400 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 121 | 20240327 | 163300 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 122 | 20240327 | 163200 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 2746 |
| 123 | 20240327 | 163100 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 124 | 20240327 | 163000 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 125 | 20240327 | 162900 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 126 | 20240327 | 162800 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 127 | 20240327 | 162700 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 128 | 20240327 | 162600 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 129 | 20240327 | 162500 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 130 | 20240327 | 162400 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 131 | 20240327 | 162300 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 132 | 20240327 | 162200 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 133 | 20240327 | 162100 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 134 | 20240327 | 162000 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 135 | 20240327 | 161900 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 136 | 20240327 | 161800 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 137 | 20240327 | 161700 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 138 | 20240327 | 161600 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 139 | 20240327 | 161500 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 140 | 20240327 | 161400 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 141 | 20240327 | 161300 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 142 | 20240327 | 161200 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 143 | 20240327 | 161100 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 144 | 20240327 | 161000 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 145 | 20240327 | 160900 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 146 | 20240327 | 160800 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 147 | 20240327 | 160700 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 148 | 20240327 | 160600 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 149 | 20240327 | 160500 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 150 | 20240327 | 160400 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 151 | 20240327 | 160300 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 152 | 20240327 | 160200 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 2746 |
| 153 | 20240327 | 160100 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 154 | 20240327 | 160000 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 155 | 20240327 | 155900 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 156 | 20240327 | 155800 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 157 | 20240327 | 155700 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 158 | 20240327 | 155600 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 159 | 20240327 | 155500 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 160 | 20240327 | 155400 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 161 | 20240327 | 155300 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 162 | 20240327 | 155200 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 163 | 20240327 | 155100 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 164 | 20240327 | 155000 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 165 | 20240327 | 154900 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 166 | 20240327 | 154800 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 167 | 20240327 | 154700 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 168 | 20240327 | 154600 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 169 | 20240327 | 154500 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 170 | 20240327 | 154400 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 171 | 20240327 | 154300 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 172 | 20240327 | 154200 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 173 | 20240327 | 154100 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 174 | 20240327 | 154000 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 175 | 20240327 | 153900 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 176 | 20240327 | 153800 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 177 | 20240327 | 153700 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 178 | 20240327 | 153600 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 179 | 20240327 | 153500 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 180 | 20240327 | 153400 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 181 | 20240327 | 153300 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 182 | 20240327 | 153200 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 2746 |
| 183 | 20240327 | 153100 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 184 | 20240327 | 153000 | 19030429100 | 116000 | 116000 | 116000 | 116000 | 2746 |
| 185 | 20240327 | 152900 | 18711893100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 186 | 20240327 | 152800 | 18711893100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 187 | 20240327 | 152700 | 18711893100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 188 | 20240327 | 152600 | 18711893100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 189 | 20240327 | 152500 | 18711893100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 190 | 20240327 | 152400 | 18711893100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 191 | 20240327 | 152300 | 18711893100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 192 | 20240327 | 152200 | 18711893100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 193 | 20240327 | 152100 | 18711893100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 194 | 20240327 | 152000 | 18711893100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 195 | 20240327 | 151900 | 18711893100 | 116100 | 116300 | 116300 | 115900 | 123 |
| 196 | 20240327 | 151800 | 18697624000 | 116300 | 116500 | 116700 | 116300 | 52 |
| 197 | 20240327 | 151700 | 18691571300 | 116500 | 116300 | 116700 | 115800 | 191 |
| 198 | 20240327 | 151600 | 18669347600 | 116300 | 116600 | 116700 | 116000 | 239 |
| 199 | 20240327 | 151500 | 18641575600 | 116600 | 116500 | 116600 | 116300 | 326 |
| 200 | 20240327 | 151400 | 18603612900 | 116500 | 116400 | 116700 | 116300 | 475 |
| 201 | 20240327 | 151300 | 18548278200 | 116300 | 116600 | 116700 | 116300 | 526 |
| 202 | 20240327 | 151200 | 18486967500 | 116400 | 116300 | 116600 | 116100 | 301 |
| 203 | 20240327 | 151100 | 18451951800 | 116300 | 116600 | 116600 | 116100 | 233 |
| 204 | 20240327 | 151000 | 18424821500 | 116600 | 116300 | 116700 | 116200 | 487 |
| 205 | 20240327 | 150900 | 18368094500 | 116400 | 116500 | 116500 | 116200 | 347 |
| 206 | 20240327 | 150800 | 18327718000 | 116500 | 116600 | 116700 | 116200 | 467 |
| 207 | 20240327 | 150700 | 18273317800 | 116700 | 116100 | 116700 | 115800 | 465 |
| 208 | 20240327 | 150600 | 18219288900 | 116100 | 116200 | 116300 | 115900 | 390 |
| 209 | 20240327 | 150500 | 18174009600 | 116300 | 115900 | 116700 | 115800 | 611 |
| 210 | 20240327 | 150400 | 18102944800 | 115900 | 116100 | 116300 | 115800 | 398 |
| 211 | 20240327 | 150300 | 18056781400 | 116100 | 116200 | 116400 | 115900 | 333 |
| 212 | 20240327 | 150200 | 18018097800 | 116200 | 116400 | 116900 | 116200 | 359 |
| 213 | 20240327 | 150100 | 17976252100 | 116500 | 116200 | 116700 | 115900 | 401 |
| 214 | 20240327 | 150000 | 17929623700 | 116000 | 115900 | 116600 | 115500 | 701 |
| 215 | 20240327 | 145900 | 17848374300 | 116000 | 115800 | 116000 | 115600 | 498 |
| 216 | 20240327 | 145800 | 17790719000 | 115700 | 115600 | 115800 | 115500 | 506 |
| 217 | 20240327 | 145700 | 17732206500 | 115600 | 115500 | 115700 | 115500 | 620 |
| 218 | 20240327 | 145600 | 17660546500 | 115600 | 115700 | 115700 | 115500 | 638 |
| 219 | 20240327 | 145500 | 17586792000 | 115800 | 115700 | 116000 | 115600 | 418 |
| 220 | 20240327 | 145400 | 17538375500 | 115800 | 115800 | 116300 | 115600 | 572 |
| 221 | 20240327 | 145300 | 17472097900 | 115600 | 115900 | 116100 | 115600 | 528 |
| 222 | 20240327 | 145200 | 17410950900 | 115700 | 115700 | 115900 | 115600 | 409 |
| 223 | 20240327 | 145100 | 17363634800 | 115600 | 115800 | 116000 | 115500 | 664 |
| 224 | 20240327 | 145000 | 17286789000 | 115800 | 116100 | 116200 | 115700 | 363 |
| 225 | 20240327 | 144900 | 17244698100 | 116100 | 115600 | 116200 | 115600 | 883 |
| 226 | 20240327 | 144800 | 17142376800 | 115700 | 115600 | 115700 | 115400 | 549 |
| 227 | 20240327 | 144700 | 17078930700 | 115700 | 115600 | 115700 | 115400 | 452 |
| 228 | 20240327 | 144600 | 17026722800 | 115500 | 115400 | 115800 | 115300 | 647 |
| 229 | 20240327 | 144500 | 16951983300 | 115400 | 115600 | 115700 | 115300 | 327 |
| 230 | 20240327 | 144400 | 16914233700 | 115700 | 115300 | 115800 | 115200 | 517 |
| 231 | 20240327 | 144300 | 16854527200 | 115400 | 115400 | 115600 | 115300 | 320 |
| 232 | 20240327 | 144200 | 16817579700 | 115400 | 115600 | 115700 | 115300 | 421 |
| 233 | 20240327 | 144100 | 16768982300 | 115600 | 115500 | 115700 | 115300 | 448 |
| 234 | 20240327 | 144000 | 16717190400 | 115400 | 115400 | 115600 | 115200 | 631 |
| 235 | 20240327 | 143900 | 16644396900 | 115500 | 115500 | 115600 | 115200 | 691 |
| 236 | 20240327 | 143800 | 16564654900 | 115500 | 115800 | 115800 | 115300 | 585 |
| 237 | 20240327 | 143700 | 16497048600 | 115800 | 115700 | 115900 | 115700 | 281 |
| 238 | 20240327 | 143600 | 16464512400 | 115700 | 115900 | 116100 | 115700 | 629 |
| 239 | 20240327 | 143500 | 16391596700 | 115900 | 116200 | 116200 | 115800 | 300 |
| 240 | 20240327 | 143400 | 16356787400 | 116200 | 115800 | 116200 | 115800 | 398 |
| 241 | 20240327 | 143300 | 16310629100 | 115800 | 116300 | 116400 | 115800 | 728 |
| 242 | 20240327 | 143200 | 16226194000 | 116400 | 116300 | 116500 | 116000 | 340 |
| 243 | 20240327 | 143100 | 16186676500 | 116200 | 116400 | 116500 | 116100 | 405 |
| 244 | 20240327 | 143000 | 16139576600 | 116700 | 116600 | 116900 | 116100 | 1523 |
| 245 | 20240327 | 142900 | 15962172200 | 116500 | 116500 | 116700 | 116300 | 303 |
| 246 | 20240327 | 142800 | 15926862400 | 116400 | 116800 | 116900 | 116400 | 243 |
| 247 | 20240327 | 142700 | 15898519800 | 116900 | 116700 | 117100 | 116200 | 312 |
| 248 | 20240327 | 142600 | 15862107300 | 117100 | 116800 | 117100 | 116200 | 537 |
| 249 | 20240327 | 142500 | 15799458900 | 116700 | 116800 | 117200 | 116500 | 707 |
| 250 | 20240327 | 142400 | 15716845400 | 116700 | 117200 | 117200 | 116700 | 469 |
| 251 | 20240327 | 142300 | 15661953600 | 117200 | 117200 | 117300 | 116900 | 431 |
| 252 | 20240327 | 142200 | 15611460500 | 117000 | 117100 | 117200 | 116800 | 449 |
| 253 | 20240327 | 142100 | 15558895400 | 117100 | 117200 | 117200 | 116600 | 229 |
| 254 | 20240327 | 142000 | 15532127700 | 116900 | 116800 | 117100 | 116600 | 293 |
| 255 | 20240327 | 141900 | 15497877100 | 116800 | 116700 | 117100 | 116500 | 315 |
| 256 | 20240327 | 141800 | 15461094400 | 116600 | 116700 | 116800 | 116500 | 260 |
| 257 | 20240327 | 141700 | 15430761500 | 116800 | 117000 | 117100 | 116700 | 195 |
| 258 | 20240327 | 141600 | 15407965200 | 117000 | 117200 | 117200 | 116800 | 139 |
| 259 | 20240327 | 141500 | 15391702800 | 117100 | 116900 | 117100 | 116600 | 321 |
| 260 | 20240327 | 141400 | 15354178400 | 117000 | 116700 | 117000 | 116700 | 160 |
| 261 | 20240327 | 141300 | 15335476700 | 116700 | 116700 | 116800 | 116400 | 510 |
| 262 | 20240327 | 141200 | 15276033100 | 116600 | 117200 | 117300 | 116600 | 1073 |
| 263 | 20240327 | 141100 | 15150550400 | 117200 | 117500 | 117600 | 117100 | 587 |
| 264 | 20240327 | 141000 | 15081676600 | 117500 | 117600 | 117700 | 117400 | 577 |
| 265 | 20240327 | 140900 | 15013839100 | 117600 | 117500 | 117600 | 117300 | 502 |
| 266 | 20240327 | 140800 | 14954872400 | 117500 | 117600 | 117800 | 117300 | 281 |
| 267 | 20240327 | 140700 | 14921842400 | 117800 | 117300 | 117800 | 117300 | 436 |
| 268 | 20240327 | 140600 | 14870578400 | 117300 | 117500 | 117600 | 117100 | 540 |
| 269 | 20240327 | 140500 | 14807155700 | 117400 | 117000 | 117400 | 116800 | 1820 |
| 270 | 20240327 | 140400 | 14594130500 | 117000 | 117000 | 117000 | 116700 | 280 |
| 271 | 20240327 | 140300 | 14561409800 | 117000 | 117000 | 117100 | 116900 | 389 |
| 272 | 20240327 | 140200 | 14515889700 | 117000 | 117000 | 117100 | 116800 | 294 |
| 273 | 20240327 | 140100 | 14481493700 | 117000 | 117200 | 117200 | 116900 | 169 |
| 274 | 20240327 | 140000 | 14461704300 | 117200 | 117100 | 117300 | 116900 | 313 |
| 275 | 20240327 | 135900 | 14425059500 | 117200 | 117100 | 117200 | 116900 | 217 |
| 276 | 20240327 | 135800 | 14399665500 | 117000 | 117200 | 117300 | 117000 | 314 |
| 277 | 20240327 | 135700 | 14362886400 | 117100 | 117000 | 117300 | 117000 | 163 |
| 278 | 20240327 | 135600 | 14343789500 | 117200 | 117300 | 117300 | 117000 | 332 |
| 279 | 20240327 | 135500 | 14304891400 | 117100 | 117200 | 117400 | 117100 | 258 |
| 280 | 20240327 | 135400 | 14274647400 | 117300 | 117300 | 117500 | 117200 | 209 |
| 281 | 20240327 | 135300 | 14250125100 | 117400 | 117500 | 117500 | 117200 | 353 |
| 282 | 20240327 | 135200 | 14208684900 | 117500 | 117500 | 117500 | 117200 | 312 |
| 283 | 20240327 | 135100 | 14172049000 | 117500 | 117400 | 117500 | 117200 | 279 |
| 284 | 20240327 | 135000 | 14139287100 | 117300 | 117400 | 117500 | 117300 | 196 |
| 285 | 20240327 | 134900 | 14116278300 | 117300 | 117300 | 117400 | 117100 | 203 |
| 286 | 20240327 | 134800 | 14092471600 | 117400 | 117200 | 117400 | 117100 | 215 |
| 287 | 20240327 | 134700 | 14067244800 | 117200 | 117300 | 117500 | 117200 | 540 |
| 288 | 20240327 | 134600 | 14003916500 | 117300 | 117500 | 117500 | 117200 | 301 |
| 289 | 20240327 | 134500 | 13968576400 | 117400 | 117400 | 117500 | 117400 | 168 |
| 290 | 20240327 | 134400 | 13948845600 | 117500 | 117400 | 117500 | 117300 | 273 |
| 291 | 20240327 | 134300 | 13916803900 | 117400 | 117500 | 117600 | 117400 | 415 |
| 292 | 20240327 | 134200 | 13868045500 | 117400 | 117700 | 117800 | 117200 | 417 |
| 293 | 20240327 | 134100 | 13819063800 | 117600 | 117800 | 117900 | 117600 | 190 |
| 294 | 20240327 | 134000 | 13796690200 | 117700 | 117800 | 117900 | 117700 | 206 |
| 295 | 20240327 | 133900 | 13772418900 | 118000 | 117600 | 118000 | 117500 | 362 |
| 296 | 20240327 | 133800 | 13729816800 | 118000 | 117500 | 118000 | 117300 | 860 |
| 297 | 20240327 | 133700 | 13628527600 | 117400 | 117300 | 117800 | 117200 | 743 |
| 298 | 20240327 | 133600 | 13541182100 | 117300 | 118300 | 118300 | 117300 | 840 |
| 299 | 20240327 | 133500 | 13442411600 | 118400 | 117900 | 118500 | 117700 | 856 |
| 300 | 20240327 | 133400 | 13341209900 | 117600 | 118500 | 118500 | 117600 | 1135 |
| 301 | 20240327 | 133300 | 13207290300 | 118500 | 118600 | 118900 | 118100 | 833 |
| 302 | 20240327 | 133200 | 13108539700 | 118500 | 118600 | 118900 | 118300 | 2300 |
| 303 | 20240327 | 133100 | 12835888900 | 119100 | 118900 | 119200 | 118700 | 1984 |
| 304 | 20240327 | 133000 | 12599857300 | 118900 | 118700 | 119000 | 118700 | 1519 |
| 305 | 20240327 | 132900 | 12419302200 | 118800 | 118600 | 118800 | 118600 | 1169 |
| 306 | 20240327 | 132800 | 12280486300 | 118600 | 118400 | 118600 | 118100 | 612 |
| 307 | 20240327 | 132700 | 12208004700 | 118400 | 118300 | 118500 | 118100 | 877 |
| 308 | 20240327 | 132600 | 12104229300 | 118300 | 118400 | 118500 | 118300 | 1645 |
| 309 | 20240327 | 132500 | 11909353600 | 118400 | 117700 | 118400 | 117600 | 2401 |
| 310 | 20240327 | 132400 | 11625956900 | 117700 | 117700 | 117800 | 117500 | 698 |
| 311 | 20240327 | 132300 | 11543775100 | 117800 | 117400 | 117800 | 117300 | 1538 |
| 312 | 20240327 | 132200 | 11362896200 | 117400 | 117500 | 117700 | 117200 | 415 |
| 313 | 20240327 | 132100 | 11314104100 | 117400 | 117500 | 117700 | 117200 | 1003 |
| 314 | 20240327 | 132000 | 11196216600 | 117500 | 117500 | 117700 | 117200 | 1743 |
| 315 | 20240327 | 131900 | 10991363300 | 117400 | 116900 | 117400 | 116900 | 1802 |
| 316 | 20240327 | 131800 | 10780233100 | 116900 | 117000 | 117100 | 116800 | 1235 |
| 317 | 20240327 | 131700 | 10635724700 | 117100 | 116900 | 117100 | 116800 | 1012 |
| 318 | 20240327 | 131600 | 10517353300 | 116900 | 116900 | 117000 | 116700 | 390 |
| 319 | 20240327 | 131500 | 10471777400 | 116900 | 116900 | 117000 | 116400 | 250 |
| 320 | 20240327 | 131400 | 10442580900 | 117000 | 116600 | 117000 | 116600 | 760 |
| 321 | 20240327 | 131300 | 10353797700 | 116600 | 116200 | 116600 | 116200 | 1539 |
| 322 | 20240327 | 131200 | 10174609200 | 116300 | 116100 | 116300 | 116100 | 194 |
| 323 | 20240327 | 131100 | 10152066700 | 116200 | 116200 | 116300 | 116000 | 235 |
| 324 | 20240327 | 131000 | 10124759300 | 116100 | 116100 | 116200 | 116000 | 428 |
| 325 | 20240327 | 130900 | 10075079200 | 116100 | 116300 | 116300 | 116100 | 144 |
| 326 | 20240327 | 130800 | 10058346400 | 116100 | 116200 | 116400 | 116100 | 243 |
| 327 | 20240327 | 130700 | 10030089000 | 116100 | 116100 | 116200 | 116000 | 256 |
| 328 | 20240327 | 130600 | 10000357500 | 116100 | 116300 | 116300 | 116000 | 269 |
| 329 | 20240327 | 130500 | 9969128600 | 116200 | 116100 | 116300 | 116100 | 221 |
| 330 | 20240327 | 130400 | 9943446700 | 116200 | 116200 | 116300 | 116100 | 151 |
| 331 | 20240327 | 130300 | 9925900700 | 116200 | 116300 | 116400 | 116100 | 152 |
| 332 | 20240327 | 130200 | 9908236500 | 116300 | 116400 | 116400 | 116100 | 134 |
| 333 | 20240327 | 130100 | 9892651100 | 116300 | 116100 | 116300 | 116000 | 137 |
| 334 | 20240327 | 130000 | 9876732300 | 116100 | 116200 | 116300 | 116000 | 252 |
| 335 | 20240327 | 125900 | 9847464400 | 116200 | 116300 | 116300 | 116200 | 138 |
| 336 | 20240327 | 125800 | 9831425400 | 116300 | 116300 | 116400 | 116200 | 179 |
| 337 | 20240327 | 125700 | 9810609200 | 116300 | 116300 | 116400 | 116200 | 175 |
| 338 | 20240327 | 125600 | 9790259400 | 116300 | 116400 | 116500 | 116300 | 246 |
| 339 | 20240327 | 125500 | 9761630400 | 116400 | 116400 | 116400 | 116100 | 133 |
| 340 | 20240327 | 125400 | 9746163200 | 116400 | 116600 | 116600 | 116100 | 728 |
| 341 | 20240327 | 125300 | 9661463100 | 116600 | 116900 | 116900 | 116400 | 1012 |
| 342 | 20240327 | 125200 | 9543380500 | 116900 | 116900 | 117000 | 116800 | 419 |
| 343 | 20240327 | 125100 | 9494394100 | 117000 | 117000 | 117100 | 116800 | 830 |
| 344 | 20240327 | 125000 | 9397330600 | 117000 | 116500 | 117200 | 116500 | 1893 |
| 345 | 20240327 | 124900 | 9176041600 | 116500 | 116100 | 116500 | 116100 | 1299 |
| 346 | 20240327 | 124800 | 9024987900 | 116100 | 116000 | 116100 | 115900 | 235 |
| 347 | 20240327 | 124700 | 8997732800 | 116000 | 116000 | 116200 | 115900 | 212 |
| 348 | 20240327 | 124600 | 8973128000 | 116100 | 115700 | 116100 | 115500 | 1190 |
| 349 | 20240327 | 124500 | 8835265700 | 115600 | 115400 | 115600 | 115300 | 204 |
| 350 | 20240327 | 124400 | 8811718200 | 115500 | 115500 | 115600 | 115000 | 1593 |
| 351 | 20240327 | 124300 | 8628245400 | 115500 | 115400 | 115900 | 115400 | 471 |
| 352 | 20240327 | 124200 | 8573710900 | 115500 | 115500 | 115600 | 115400 | 148 |
| 353 | 20240327 | 124100 | 8556615700 | 115400 | 115600 | 115600 | 115300 | 131 |
| 354 | 20240327 | 124000 | 8541489200 | 115300 | 115700 | 115700 | 115200 | 188 |
| 355 | 20240327 | 123900 | 8519785000 | 115600 | 115700 | 115800 | 115300 | 169 |
| 356 | 20240327 | 123800 | 8500246200 | 115600 | 115900 | 115900 | 115200 | 222 |
| 357 | 20240327 | 123700 | 8474573200 | 115300 | 115300 | 116000 | 115200 | 1354 |
| 358 | 20240327 | 123600 | 8318031300 | 115100 | 115500 | 115500 | 115100 | 211 |
| 359 | 20240327 | 123500 | 8293691700 | 115400 | 115200 | 115500 | 115100 | 190 |
| 360 | 20240327 | 123400 | 8271779700 | 115200 | 115300 | 115400 | 115100 | 136 |
| 361 | 20240327 | 123300 | 8256102400 | 115300 | 115300 | 115400 | 115100 | 146 |
| 362 | 20240327 | 123200 | 8239286100 | 115200 | 115400 | 115400 | 115200 | 160 |
| 363 | 20240327 | 123100 | 8220830500 | 115300 | 115400 | 115500 | 115200 | 130 |
| 364 | 20240327 | 123000 | 8205836000 | 115300 | 115500 | 115500 | 115100 | 191 |
| 365 | 20240327 | 122900 | 8183820500 | 115500 | 115500 | 115500 | 115400 | 121 |
| 366 | 20240327 | 122800 | 8169851100 | 115400 | 115700 | 115700 | 115400 | 493 |
| 367 | 20240327 | 122700 | 8112867700 | 115600 | 115700 | 115800 | 115600 | 665 |
| 368 | 20240327 | 122600 | 8035919700 | 115800 | 115700 | 115800 | 115600 | 191 |
| 369 | 20240327 | 122500 | 8013817100 | 115700 | 115900 | 115900 | 115600 | 232 |
| 370 | 20240327 | 122400 | 7986966900 | 115900 | 116000 | 116000 | 115700 | 226 |
| 371 | 20240327 | 122300 | 7960792200 | 116000 | 116100 | 116200 | 115800 | 344 |
| 372 | 20240327 | 122200 | 7920894100 | 116200 | 116500 | 116800 | 116100 | 1208 |
| 373 | 20240327 | 122100 | 7780338900 | 116500 | 116000 | 116500 | 115700 | 963 |
| 374 | 20240327 | 122000 | 7668513500 | 116000 | 115900 | 116100 | 115900 | 301 |
| 375 | 20240327 | 121900 | 7633597300 | 115900 | 115900 | 116000 | 115800 | 576 |
| 376 | 20240327 | 121800 | 7566836800 | 115900 | 115900 | 116000 | 115600 | 276 |
| 377 | 20240327 | 121700 | 7534876700 | 115900 | 115300 | 116000 | 115200 | 3332 |
| 378 | 20240327 | 121600 | 7149515600 | 115300 | 115200 | 115300 | 115200 | 327 |
| 379 | 20240327 | 121500 | 7111821100 | 115100 | 115200 | 115200 | 114900 | 542 |
| 380 | 20240327 | 121400 | 7049427700 | 115100 | 115100 | 115200 | 115000 | 247 |
| 381 | 20240327 | 121300 | 7020998800 | 115100 | 115100 | 115100 | 115000 | 146 |
| 382 | 20240327 | 121200 | 7004201300 | 115100 | 115000 | 115100 | 114900 | 295 |
| 383 | 20240327 | 121100 | 6970282400 | 115000 | 114900 | 115000 | 114900 | 630 |
| 384 | 20240327 | 121000 | 6897841800 | 115000 | 114900 | 115000 | 114900 | 248 |
| 385 | 20240327 | 120900 | 6869327000 | 114900 | 114900 | 115000 | 114800 | 376 |
| 386 | 20240327 | 120800 | 6826115400 | 114800 | 114900 | 115000 | 114800 | 214 |
| 387 | 20240327 | 120700 | 6801533500 | 115000 | 114600 | 115000 | 114600 | 938 |
| 388 | 20240327 | 120600 | 6693794800 | 114500 | 114700 | 114700 | 114400 | 198 |
| 389 | 20240327 | 120500 | 6671112300 | 114600 | 114400 | 114900 | 114400 | 730 |
| 390 | 20240327 | 120400 | 6587351400 | 114300 | 114300 | 114500 | 114300 | 91 |
| 391 | 20240327 | 120300 | 6576940700 | 114400 | 114500 | 114600 | 114200 | 233 |
| 392 | 20240327 | 120200 | 6550296700 | 114500 | 114600 | 114700 | 114500 | 228 |
| 393 | 20240327 | 120100 | 6524163500 | 114600 | 114500 | 114600 | 114500 | 190 |
| 394 | 20240327 | 120000 | 6502395100 | 114500 | 114500 | 114600 | 114300 | 205 |
| 395 | 20240327 | 115900 | 6478926200 | 114600 | 114400 | 114600 | 114400 | 201 |
| 396 | 20240327 | 115800 | 6455912900 | 114400 | 114500 | 114500 | 114300 | 123 |
| 397 | 20240327 | 115700 | 6441846300 | 114500 | 114400 | 114500 | 114200 | 136 |
| 398 | 20240327 | 115600 | 6426290700 | 114400 | 114400 | 114600 | 114300 | 117 |
| 399 | 20240327 | 115500 | 6412896800 | 114400 | 114300 | 114400 | 114300 | 174 |
| 400 | 20240327 | 115400 | 6393000300 | 114400 | 114400 | 114500 | 114100 | 137 |
| 401 | 20240327 | 115300 | 6377330400 | 114500 | 114500 | 114500 | 114100 | 217 |
| 402 | 20240327 | 115200 | 6352508400 | 114400 | 114500 | 114500 | 114300 | 201 |
| 403 | 20240327 | 115100 | 6329516400 | 114500 | 114400 | 114600 | 114400 | 157 |
| 404 | 20240327 | 115000 | 6311546100 | 114400 | 114400 | 114500 | 114400 | 160 |
| 405 | 20240327 | 114900 | 6293233600 | 114400 | 114400 | 114600 | 114300 | 192 |
| 406 | 20240327 | 114800 | 6271252900 | 114300 | 114500 | 114600 | 114300 | 171 |
| 407 | 20240327 | 114700 | 6251688300 | 114500 | 114600 | 114600 | 114400 | 100 |
| 408 | 20240327 | 114600 | 6240239200 | 114500 | 114300 | 114600 | 114300 | 214 |
| 409 | 20240327 | 114500 | 6215741600 | 114300 | 114200 | 114600 | 114100 | 241 |
| 410 | 20240327 | 114400 | 6188181400 | 114200 | 114000 | 114200 | 114000 | 204 |
| 411 | 20240327 | 114300 | 6164911500 | 114200 | 114000 | 114200 | 114000 | 141 |
| 412 | 20240327 | 114200 | 6148820800 | 114000 | 114000 | 114100 | 113900 | 183 |
| 413 | 20240327 | 114100 | 6127962600 | 113900 | 113800 | 114000 | 113800 | 220 |
| 414 | 20240327 | 114000 | 6102900800 | 113900 | 114100 | 114100 | 113900 | 95 |
| 415 | 20240327 | 113900 | 6092070200 | 114000 | 113800 | 114000 | 113800 | 301 |
| 416 | 20240327 | 113800 | 6057786400 | 113800 | 113900 | 114000 | 113800 | 100 |
| 417 | 20240327 | 113700 | 6046394100 | 114100 | 114000 | 114100 | 113800 | 127 |
| 418 | 20240327 | 113600 | 6031926100 | 114100 | 114000 | 114100 | 113800 | 277 |
| 419 | 20240327 | 113500 | 6000371200 | 114200 | 114000 | 114200 | 113900 | 141 |
| 420 | 20240327 | 113400 | 5984290200 | 114000 | 114000 | 114100 | 113900 | 75 |
| 421 | 20240327 | 113300 | 5975740400 | 113900 | 114100 | 114200 | 113800 | 259 |
| 422 | 20240327 | 113200 | 5946206900 | 114200 | 114400 | 114400 | 114100 | 131 |
| 423 | 20240327 | 113100 | 5931240600 | 114300 | 114100 | 114500 | 114100 | 387 |
| 424 | 20240327 | 113000 | 5887053800 | 114200 | 114400 | 114400 | 114000 | 817 |
| 425 | 20240327 | 112900 | 5793767400 | 114400 | 114500 | 114500 | 114200 | 299 |
| 426 | 20240327 | 112800 | 5759573000 | 114500 | 114500 | 114500 | 114400 | 72 |
| 427 | 20240327 | 112700 | 5751330300 | 114500 | 114800 | 114800 | 114500 | 252 |
| 428 | 20240327 | 112600 | 5722451100 | 114700 | 114500 | 114700 | 114500 | 224 |
| 429 | 20240327 | 112500 | 5696766300 | 114700 | 114300 | 114700 | 114300 | 239 |
| 430 | 20240327 | 112400 | 5669398400 | 114300 | 114600 | 114600 | 114200 | 313 |
| 431 | 20240327 | 112300 | 5633590800 | 114500 | 114600 | 114600 | 114400 | 234 |
| 432 | 20240327 | 112200 | 5606796400 | 114500 | 114600 | 114600 | 114400 | 175 |
| 433 | 20240327 | 112100 | 5586753700 | 114500 | 114400 | 114600 | 114400 | 255 |
| 434 | 20240327 | 112000 | 5557567100 | 114500 | 114300 | 114600 | 114300 | 296 |
| 435 | 20240327 | 111900 | 5523667200 | 114400 | 114600 | 114600 | 114300 | 231 |
| 436 | 20240327 | 111800 | 5497222500 | 114600 | 114600 | 114600 | 114300 | 316 |
| 437 | 20240327 | 111700 | 5461048800 | 114600 | 114600 | 114600 | 114400 | 279 |
| 438 | 20240327 | 111600 | 5429088500 | 114600 | 114400 | 114600 | 114200 | 206 |
| 439 | 20240327 | 111500 | 5405512000 | 114200 | 114300 | 114500 | 114200 | 217 |
| 440 | 20240327 | 111400 | 5380692200 | 114400 | 114500 | 114600 | 114300 | 237 |
| 441 | 20240327 | 111300 | 5353565900 | 114400 | 114400 | 114500 | 114200 | 607 |
| 442 | 20240327 | 111200 | 5284135800 | 114300 | 114600 | 114600 | 114200 | 863 |
| 443 | 20240327 | 111100 | 5185404100 | 114600 | 114600 | 114600 | 114200 | 245 |
| 444 | 20240327 | 111000 | 5157374100 | 114500 | 114300 | 114600 | 114200 | 1041 |
| 445 | 20240327 | 110900 | 5038099500 | 114300 | 114200 | 114400 | 114100 | 401 |
| 446 | 20240327 | 110800 | 4992305400 | 114200 | 114500 | 114500 | 114200 | 147 |
| 447 | 20240327 | 110700 | 4975501500 | 114500 | 114500 | 114600 | 114100 | 301 |
| 448 | 20240327 | 110600 | 4941064300 | 114500 | 114300 | 114500 | 114000 | 376 |
| 449 | 20240327 | 110500 | 4898069600 | 114200 | 114500 | 114600 | 114100 | 316 |
| 450 | 20240327 | 110400 | 4861938000 | 114600 | 114700 | 114800 | 114500 | 171 |
| 451 | 20240327 | 110300 | 4842332400 | 114600 | 114700 | 114800 | 114500 | 249 |
| 452 | 20240327 | 110200 | 4813777900 | 114800 | 114400 | 114800 | 114400 | 290 |
| 453 | 20240327 | 110100 | 4780544600 | 114500 | 114400 | 114500 | 114100 | 215 |
| 454 | 20240327 | 110000 | 4755957300 | 114400 | 114500 | 114500 | 114100 | 227 |
| 455 | 20240327 | 105900 | 4730007700 | 114300 | 114300 | 114600 | 114300 | 225 |
| 456 | 20240327 | 105800 | 4704252200 | 114600 | 114600 | 114800 | 114400 | 265 |
| 457 | 20240327 | 105700 | 4673883300 | 114800 | 114600 | 114800 | 114400 | 345 |
| 458 | 20240327 | 105600 | 4634336200 | 114600 | 114200 | 114600 | 114100 | 760 |
| 459 | 20240327 | 105500 | 4547438800 | 114200 | 114100 | 114300 | 114000 | 1160 |
| 460 | 20240327 | 105400 | 4415025300 | 114100 | 114000 | 114100 | 113900 | 277 |
| 461 | 20240327 | 105300 | 4383450400 | 114000 | 113800 | 114000 | 113800 | 627 |
| 462 | 20240327 | 105200 | 4312002800 | 113800 | 113800 | 113900 | 113800 | 207 |
| 463 | 20240327 | 105100 | 4288429500 | 113800 | 114000 | 114200 | 113800 | 579 |
| 464 | 20240327 | 105000 | 4222410800 | 114000 | 114100 | 114200 | 114000 | 188 |
| 465 | 20240327 | 104900 | 4200965900 | 114000 | 114100 | 114100 | 114000 | 53 |
| 466 | 20240327 | 104800 | 4194921100 | 114100 | 114200 | 114200 | 114100 | 369 |
| 467 | 20240327 | 104700 | 4152809200 | 114300 | 114100 | 114300 | 113900 | 190 |
| 468 | 20240327 | 104600 | 4131128000 | 114000 | 114000 | 114100 | 113900 | 132 |
| 469 | 20240327 | 104500 | 4116074900 | 114000 | 114000 | 114200 | 114000 | 260 |
| 470 | 20240327 | 104400 | 4086421900 | 114100 | 114100 | 114200 | 114000 | 307 |
| 471 | 20240327 | 104300 | 4051386800 | 114000 | 114000 | 114000 | 113800 | 198 |
| 472 | 20240327 | 104200 | 4028824300 | 114100 | 114200 | 114300 | 114000 | 180 |
| 473 | 20240327 | 104100 | 4008289700 | 114200 | 114000 | 114200 | 114000 | 192 |
| 474 | 20240327 | 104000 | 3986381500 | 114000 | 114000 | 114200 | 114000 | 161 |
| 475 | 20240327 | 103900 | 3968009700 | 114100 | 114200 | 114200 | 114000 | 239 |
| 476 | 20240327 | 103800 | 3940749700 | 114200 | 114100 | 114300 | 114000 | 166 |
| 477 | 20240327 | 103700 | 3921808600 | 114000 | 114200 | 114200 | 114000 | 116 |
| 478 | 20240327 | 103600 | 3908574700 | 114100 | 114300 | 114400 | 114100 | 174 |
| 479 | 20240327 | 103500 | 3888699600 | 114400 | 114400 | 114600 | 114400 | 206 |
| 480 | 20240327 | 103400 | 3865119000 | 114500 | 114500 | 114600 | 114500 | 83 |
| 481 | 20240327 | 103300 | 3855614300 | 114500 | 114600 | 114600 | 114400 | 191 |
| 482 | 20240327 | 103200 | 3833748500 | 114700 | 114200 | 114700 | 114200 | 562 |
| 483 | 20240327 | 103100 | 3769407400 | 114300 | 114000 | 114300 | 114000 | 222 |
| 484 | 20240327 | 103000 | 3744060000 | 114000 | 113900 | 114000 | 113800 | 308 |
| 485 | 20240327 | 102900 | 3708968900 | 113900 | 114300 | 114400 | 113900 | 688 |
| 486 | 20240327 | 102800 | 3630513200 | 114300 | 114400 | 114500 | 114300 | 620 |
| 487 | 20240327 | 102700 | 3559576700 | 114400 | 114700 | 114800 | 114400 | 140 |
| 488 | 20240327 | 102600 | 3543541600 | 114700 | 114500 | 114800 | 114400 | 346 |
| 489 | 20240327 | 102500 | 3503893500 | 114400 | 114200 | 114400 | 114200 | 169 |
| 490 | 20240327 | 102400 | 3484574700 | 114300 | 114400 | 114500 | 114200 | 177 |
| 491 | 20240327 | 102300 | 3464342900 | 114400 | 114600 | 114700 | 114400 | 777 |
| 492 | 20240327 | 102200 | 3375386500 | 114600 | 114600 | 114900 | 114600 | 964 |
| 493 | 20240327 | 102100 | 3264882200 | 114700 | 114900 | 114900 | 114600 | 208 |
| 494 | 20240327 | 102000 | 3241015500 | 114900 | 114700 | 115000 | 114700 | 406 |
| 495 | 20240327 | 101900 | 3194385800 | 114700 | 114700 | 114800 | 114600 | 303 |
| 496 | 20240327 | 101800 | 3159625600 | 114600 | 114700 | 114800 | 114600 | 125 |
| 497 | 20240327 | 101700 | 3145292000 | 114700 | 114900 | 115000 | 114700 | 544 |
| 498 | 20240327 | 101600 | 3082797200 | 114900 | 114600 | 114900 | 114500 | 324 |
| 499 | 20240327 | 101500 | 3045609800 | 114500 | 114700 | 114900 | 114500 | 318 |
| 500 | 20240327 | 101400 | 3009146700 | 114600 | 114500 | 114700 | 114300 | 334 |
| 501 | 20240327 | 101300 | 2970920200 | 114300 | 114500 | 114500 | 114300 | 275 |
| 502 | 20240327 | 101200 | 2939447200 | 114500 | 114700 | 114800 | 114500 | 419 |
| 503 | 20240327 | 101100 | 2891399200 | 114800 | 114900 | 114900 | 114700 | 212 |
| 504 | 20240327 | 101000 | 2867056000 | 114700 | 114800 | 114900 | 114600 | 367 |
| 505 | 20240327 | 100900 | 2824940100 | 114700 | 113700 | 114800 | 113700 | 963 |
| 506 | 20240327 | 100800 | 2714771100 | 113700 | 113800 | 113800 | 113600 | 194 |
| 507 | 20240327 | 100700 | 2692721700 | 113800 | 113700 | 113900 | 113600 | 221 |
| 508 | 20240327 | 100600 | 2667588900 | 113800 | 114000 | 114100 | 113600 | 285 |
| 509 | 20240327 | 100500 | 2635154100 | 114100 | 114000 | 114100 | 113800 | 230 |
| 510 | 20240327 | 100400 | 2608960500 | 113800 | 113900 | 114100 | 113800 | 447 |
| 511 | 20240327 | 100300 | 2558014200 | 113900 | 113400 | 114000 | 113400 | 405 |
| 512 | 20240327 | 100200 | 2511959000 | 113400 | 113200 | 113400 | 113200 | 239 |
| 513 | 20240327 | 100100 | 2484875400 | 113300 | 113400 | 113500 | 113000 | 562 |
| 514 | 20240327 | 100000 | 2421285600 | 113400 | 113300 | 113400 | 113100 | 208 |
| 515 | 20240327 | 095900 | 2397721600 | 113300 | 113200 | 113400 | 113100 | 389 |
| 516 | 20240327 | 095800 | 2353658700 | 113100 | 113100 | 113200 | 113100 | 90 |
| 517 | 20240327 | 095700 | 2343479400 | 113100 | 113300 | 113300 | 113100 | 191 |
| 518 | 20240327 | 095600 | 2321858600 | 113300 | 113000 | 113500 | 112900 | 393 |
| 519 | 20240327 | 095500 | 2277362600 | 113000 | 113000 | 113200 | 112900 | 331 |
| 520 | 20240327 | 095400 | 2239981800 | 113000 | 113100 | 113100 | 113000 | 121 |
| 521 | 20240327 | 095300 | 2226302400 | 113100 | 113100 | 113100 | 113000 | 141 |
| 522 | 20240327 | 095200 | 2210361300 | 113100 | 113200 | 113300 | 113000 | 243 |
| 523 | 20240327 | 095100 | 2182890000 | 113200 | 113200 | 113400 | 113000 | 140 |
| 524 | 20240327 | 095000 | 2167042400 | 113200 | 112900 | 113300 | 112900 | 490 |
| 525 | 20240327 | 094900 | 2111646000 | 112900 | 112900 | 113000 | 112900 | 143 |
| 526 | 20240327 | 094800 | 2095495700 | 112900 | 112900 | 113000 | 112900 | 178 |
| 527 | 20240327 | 094700 | 2075390000 | 112900 | 113100 | 113200 | 112900 | 230 |
| 528 | 20240327 | 094600 | 2049407900 | 113200 | 113200 | 113200 | 113000 | 85 |
| 529 | 20240327 | 094500 | 2039789000 | 113200 | 113400 | 113400 | 113200 | 315 |
| 530 | 20240327 | 094400 | 2004110300 | 113200 | 113100 | 113400 | 113100 | 259 |
| 531 | 20240327 | 094300 | 1974776000 | 113200 | 113300 | 113300 | 113100 | 75 |
| 532 | 20240327 | 094200 | 1966280600 | 113300 | 113300 | 113300 | 112900 | 1538 |
| 533 | 20240327 | 094100 | 1792389400 | 113200 | 113400 | 113400 | 113200 | 124 |
| 534 | 20240327 | 094000 | 1778340400 | 113400 | 113300 | 113400 | 113100 | 133 |
| 535 | 20240327 | 093900 | 1763270400 | 113400 | 113600 | 113600 | 113200 | 555 |
| 536 | 20240327 | 093800 | 1700349300 | 113600 | 113400 | 113600 | 113300 | 403 |
| 537 | 20240327 | 093700 | 1654651400 | 113300 | 113500 | 113600 | 113300 | 259 |
| 538 | 20240327 | 093600 | 1625289800 | 113500 | 113700 | 113700 | 113500 | 115 |
| 539 | 20240327 | 093500 | 1612234500 | 113700 | 113600 | 113700 | 113300 | 618 |
| 540 | 20240327 | 093400 | 1542151000 | 113600 | 114000 | 114000 | 113600 | 217 |
| 541 | 20240327 | 093300 | 1517445300 | 113900 | 114000 | 114000 | 113900 | 74 |
| 542 | 20240327 | 093200 | 1509012700 | 114000 | 113700 | 114100 | 113700 | 210 |
| 543 | 20240327 | 093100 | 1485080500 | 113900 | 113600 | 113900 | 113500 | 180 |
| 544 | 20240327 | 093000 | 1464612600 | 113800 | 112800 | 113900 | 112800 | 796 |
| 545 | 20240327 | 092900 | 1374593000 | 112800 | 113000 | 113000 | 112800 | 352 |
| 546 | 20240327 | 092800 | 1334848400 | 113100 | 113100 | 113100 | 113000 | 317 |
| 547 | 20240327 | 092700 | 1299000500 | 113100 | 113100 | 113200 | 113100 | 260 |
| 548 | 20240327 | 092600 | 1269593400 | 113100 | 113100 | 113200 | 113100 | 80 |
| 549 | 20240327 | 092500 | 1260543700 | 113200 | 113100 | 113200 | 113000 | 511 |
| 550 | 20240327 | 092400 | 1202749300 | 113100 | 113300 | 113300 | 113100 | 309 |
| 551 | 20240327 | 092300 | 1167781900 | 113200 | 113300 | 113300 | 113200 | 222 |
| 552 | 20240327 | 092200 | 1142638600 | 113300 | 113300 | 113400 | 113300 | 119 |
| 553 | 20240327 | 092100 | 1129155600 | 113300 | 113300 | 113400 | 113300 | 165 |
| 554 | 20240327 | 092000 | 1110458500 | 113300 | 113200 | 113300 | 113200 | 171 |
| 555 | 20240327 | 091900 | 1091087700 | 113200 | 113600 | 113600 | 113200 | 415 |
| 556 | 20240327 | 091800 | 1044006700 | 113500 | 113800 | 113900 | 113500 | 508 |
| 557 | 20240327 | 091700 | 986255600 | 113800 | 114000 | 114000 | 113800 | 94 |
| 558 | 20240327 | 091600 | 975553400 | 114000 | 114000 | 114000 | 113700 | 299 |
| 559 | 20240327 | 091500 | 941506200 | 114000 | 114300 | 114300 | 113800 | 322 |
| 560 | 20240327 | 091400 | 904812400 | 114200 | 114700 | 114700 | 114200 | 249 |
| 561 | 20240327 | 091300 | 876338300 | 114700 | 115000 | 115000 | 114600 | 133 |
| 562 | 20240327 | 091200 | 861082000 | 115000 | 114900 | 115100 | 114900 | 227 |
| 563 | 20240327 | 091100 | 834981200 | 115100 | 115500 | 115600 | 114900 | 807 |
| 564 | 20240327 | 091000 | 742007300 | 115500 | 113800 | 115500 | 113800 | 1437 |
| 565 | 20240327 | 090900 | 576945600 | 114000 | 113800 | 114000 | 113700 | 233 |
| 566 | 20240327 | 090800 | 550415900 | 113700 | 113800 | 113900 | 113700 | 209 |
| 567 | 20240327 | 090700 | 526629200 | 113700 | 113600 | 113900 | 113600 | 124 |
| 568 | 20240327 | 090600 | 512530300 | 113500 | 113300 | 113500 | 113100 | 539 |
| 569 | 20240327 | 090500 | 451436400 | 113300 | 113200 | 113400 | 113100 | 754 |
| 570 | 20240327 | 090400 | 366061900 | 113300 | 113100 | 113500 | 112900 | 353 |
| 571 | 20240327 | 090300 | 326049900 | 113100 | 112800 | 113200 | 112600 | 591 |
| 572 | 20240327 | 090200 | 259368000 | 112800 | 112800 | 112900 | 112500 | 253 |
| 573 | 20240327 | 090100 | 230869000 | 112800 | 112600 | 113100 | 112500 | 507 |
| 574 | 20240327 | 090000 | 173745400 | 112700 | 113200 | 113200 | 112300 | 1537 |