33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240327 | 190500 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 9129 |
| 3 | 20240327 | 190400 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 4 | 20240327 | 190300 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 5 | 20240327 | 190200 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 6 | 20240327 | 190100 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 7 | 20240327 | 190000 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 8 | 20240327 | 185900 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 9 | 20240327 | 185800 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 10 | 20240327 | 185700 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 11 | 20240327 | 185600 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 12 | 20240327 | 185500 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 13 | 20240327 | 185400 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 14 | 20240327 | 185300 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 15 | 20240327 | 185200 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 16 | 20240327 | 185100 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 17 | 20240327 | 185000 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 18 | 20240327 | 184900 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 19 | 20240327 | 184800 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 20 | 20240327 | 184700 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 21 | 20240327 | 184600 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 22 | 20240327 | 184500 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 23 | 20240327 | 184400 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 24 | 20240327 | 184300 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 25 | 20240327 | 184200 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 26 | 20240327 | 184100 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 27 | 20240327 | 184000 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 28 | 20240327 | 183900 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 29 | 20240327 | 183800 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 30 | 20240327 | 183700 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 31 | 20240327 | 183600 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 32 | 20240327 | 183500 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 9129 |
| 33 | 20240327 | 183400 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 34 | 20240327 | 183300 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 35 | 20240327 | 183200 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 36 | 20240327 | 183100 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 37 | 20240327 | 183000 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 38 | 20240327 | 182900 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 39 | 20240327 | 182800 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 40 | 20240327 | 182700 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 41 | 20240327 | 182600 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 42 | 20240327 | 182500 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 43 | 20240327 | 182400 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 44 | 20240327 | 182300 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 45 | 20240327 | 182200 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 46 | 20240327 | 182100 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 47 | 20240327 | 182000 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 48 | 20240327 | 181900 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 49 | 20240327 | 181800 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 50 | 20240327 | 181700 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 51 | 20240327 | 181600 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 52 | 20240327 | 181500 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 53 | 20240327 | 181400 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 54 | 20240327 | 181300 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 55 | 20240327 | 181200 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 56 | 20240327 | 181100 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 57 | 20240327 | 181000 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 58 | 20240327 | 180900 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 59 | 20240327 | 180800 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 60 | 20240327 | 180700 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 61 | 20240327 | 180600 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 62 | 20240327 | 180500 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 9129 |
| 63 | 20240327 | 180400 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 64 | 20240327 | 180300 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 65 | 20240327 | 180200 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 66 | 20240327 | 180100 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 67 | 20240327 | 180000 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 68 | 20240327 | 175900 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 69 | 20240327 | 175800 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 70 | 20240327 | 175700 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 71 | 20240327 | 175600 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 72 | 20240327 | 175500 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 73 | 20240327 | 175400 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 74 | 20240327 | 175300 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 75 | 20240327 | 175200 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 76 | 20240327 | 175100 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 77 | 20240327 | 175000 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 78 | 20240327 | 174900 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 79 | 20240327 | 174800 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 80 | 20240327 | 174700 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 81 | 20240327 | 174600 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 82 | 20240327 | 174500 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 83 | 20240327 | 174400 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 84 | 20240327 | 174300 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 85 | 20240327 | 174200 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 86 | 20240327 | 174100 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 87 | 20240327 | 174000 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 88 | 20240327 | 173900 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 89 | 20240327 | 173800 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 90 | 20240327 | 173700 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 91 | 20240327 | 173600 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 92 | 20240327 | 173500 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 9129 |
| 93 | 20240327 | 173400 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 94 | 20240327 | 173300 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 95 | 20240327 | 173200 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 96 | 20240327 | 173100 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 97 | 20240327 | 173000 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 98 | 20240327 | 172900 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 99 | 20240327 | 172800 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 100 | 20240327 | 172700 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 101 | 20240327 | 172600 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 102 | 20240327 | 172500 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 103 | 20240327 | 172400 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 104 | 20240327 | 172300 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 105 | 20240327 | 172200 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 106 | 20240327 | 172100 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 107 | 20240327 | 172000 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 108 | 20240327 | 171900 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 109 | 20240327 | 171800 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 110 | 20240327 | 171700 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 111 | 20240327 | 171600 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 112 | 20240327 | 171500 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 113 | 20240327 | 171400 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 114 | 20240327 | 171300 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 115 | 20240327 | 171200 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 116 | 20240327 | 171100 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 117 | 20240327 | 171000 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 118 | 20240327 | 170900 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 119 | 20240327 | 170800 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 120 | 20240327 | 170700 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 121 | 20240327 | 170600 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 122 | 20240327 | 170500 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 9129 |
| 123 | 20240327 | 170400 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 124 | 20240327 | 170300 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 125 | 20240327 | 170200 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 126 | 20240327 | 170100 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 127 | 20240327 | 170000 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 128 | 20240327 | 165900 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 129 | 20240327 | 165800 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 130 | 20240327 | 165700 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 131 | 20240327 | 165600 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 132 | 20240327 | 165500 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 133 | 20240327 | 165400 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 134 | 20240327 | 165300 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 135 | 20240327 | 165200 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 136 | 20240327 | 165100 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 137 | 20240327 | 165000 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 138 | 20240327 | 164900 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 139 | 20240327 | 164800 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 140 | 20240327 | 164700 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 141 | 20240327 | 164600 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 142 | 20240327 | 164500 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 143 | 20240327 | 164400 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 144 | 20240327 | 164300 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 145 | 20240327 | 164200 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 146 | 20240327 | 164100 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 147 | 20240327 | 164000 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 148 | 20240327 | 163900 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 149 | 20240327 | 163800 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 150 | 20240327 | 163700 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 151 | 20240327 | 163600 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 152 | 20240327 | 163500 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 9129 |
| 153 | 20240327 | 163400 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 154 | 20240327 | 163300 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 155 | 20240327 | 163200 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 156 | 20240327 | 163100 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 157 | 20240327 | 163000 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 158 | 20240327 | 162900 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 159 | 20240327 | 162800 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 160 | 20240327 | 162700 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 161 | 20240327 | 162600 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 162 | 20240327 | 162500 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 163 | 20240327 | 162400 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 164 | 20240327 | 162300 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 165 | 20240327 | 162200 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 166 | 20240327 | 162100 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 167 | 20240327 | 162000 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 168 | 20240327 | 161900 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 169 | 20240327 | 161800 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 170 | 20240327 | 161700 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 171 | 20240327 | 161600 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 172 | 20240327 | 161500 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 173 | 20240327 | 161400 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 174 | 20240327 | 161300 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 175 | 20240327 | 161200 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 176 | 20240327 | 161100 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 177 | 20240327 | 161000 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 178 | 20240327 | 160900 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 179 | 20240327 | 160800 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 180 | 20240327 | 160700 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 181 | 20240327 | 160600 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 182 | 20240327 | 160500 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 9129 |
| 183 | 20240327 | 160400 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 184 | 20240327 | 160300 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 185 | 20240327 | 160200 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 186 | 20240327 | 160100 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 187 | 20240327 | 160000 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 188 | 20240327 | 155900 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 189 | 20240327 | 155800 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 190 | 20240327 | 155700 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 191 | 20240327 | 155600 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 192 | 20240327 | 155500 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 193 | 20240327 | 155400 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 194 | 20240327 | 155300 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 195 | 20240327 | 155200 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 196 | 20240327 | 155100 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 197 | 20240327 | 155000 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 198 | 20240327 | 154900 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 199 | 20240327 | 154800 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 200 | 20240327 | 154700 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 201 | 20240327 | 154600 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 202 | 20240327 | 154500 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 203 | 20240327 | 154400 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 204 | 20240327 | 154300 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 205 | 20240327 | 154200 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 206 | 20240327 | 154100 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 207 | 20240327 | 154000 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 208 | 20240327 | 153900 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 209 | 20240327 | 153800 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 210 | 20240327 | 153700 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 211 | 20240327 | 153600 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 212 | 20240327 | 153500 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 9129 |
| 213 | 20240327 | 153400 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 214 | 20240327 | 153300 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 215 | 20240327 | 153200 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 216 | 20240327 | 153100 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 0 |
| 217 | 20240327 | 153000 | 42613873400 | 94100 | 94100 | 94100 | 94100 | 9129 |
| 218 | 20240327 | 152900 | 41754834500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 219 | 20240327 | 152800 | 41754834500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 220 | 20240327 | 152700 | 41754834500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 221 | 20240327 | 152600 | 41754834500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 222 | 20240327 | 152500 | 41754834500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 223 | 20240327 | 152400 | 41754834500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 224 | 20240327 | 152300 | 41754834500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 225 | 20240327 | 152200 | 41754834500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 226 | 20240327 | 152100 | 41754834500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 227 | 20240327 | 152000 | 41754834500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 228 | 20240327 | 151900 | 41754834500 | 94300 | 94100 | 94300 | 94000 | 737 |
| 229 | 20240327 | 151800 | 41685454600 | 94100 | 94000 | 94100 | 93900 | 1236 |
| 230 | 20240327 | 151700 | 41569254200 | 94000 | 94200 | 94200 | 94000 | 383 |
| 231 | 20240327 | 151600 | 41533219700 | 94200 | 94100 | 94200 | 94000 | 859 |
| 232 | 20240327 | 151500 | 41452389900 | 94200 | 94200 | 94300 | 94000 | 1595 |
| 233 | 20240327 | 151400 | 41302250300 | 94200 | 94200 | 94300 | 94000 | 1219 |
| 234 | 20240327 | 151300 | 41187432300 | 94200 | 94100 | 94200 | 94000 | 992 |
| 235 | 20240327 | 151200 | 41094048600 | 94100 | 93900 | 94100 | 93800 | 923 |
| 236 | 20240327 | 151100 | 41007289000 | 94000 | 93900 | 94000 | 93800 | 1345 |
| 237 | 20240327 | 151000 | 40880988100 | 93900 | 93600 | 93900 | 93600 | 1685 |
| 238 | 20240327 | 150900 | 40723043800 | 93700 | 93600 | 93700 | 93600 | 988 |
| 239 | 20240327 | 150800 | 40630546100 | 93500 | 93500 | 93800 | 93400 | 2266 |
| 240 | 20240327 | 150700 | 40418486500 | 93500 | 93900 | 94000 | 93500 | 5464 |
| 241 | 20240327 | 150600 | 39906457600 | 94000 | 93900 | 94000 | 93800 | 599 |
| 242 | 20240327 | 150500 | 39850226200 | 93900 | 93800 | 94000 | 93800 | 788 |
| 243 | 20240327 | 150400 | 39776248800 | 93900 | 94100 | 94200 | 93800 | 1395 |
| 244 | 20240327 | 150300 | 39645150000 | 94100 | 94100 | 94200 | 94100 | 280 |
| 245 | 20240327 | 150200 | 39618796200 | 94100 | 94300 | 94300 | 94100 | 1118 |
| 246 | 20240327 | 150100 | 39513447600 | 94300 | 93900 | 94300 | 93800 | 4164 |
| 247 | 20240327 | 150000 | 39121819200 | 93800 | 93800 | 93900 | 93600 | 1620 |
| 248 | 20240327 | 145900 | 38969863800 | 93600 | 93700 | 93900 | 93600 | 1308 |
| 249 | 20240327 | 145800 | 38847223400 | 93800 | 93900 | 93900 | 93600 | 828 |
| 250 | 20240327 | 145700 | 38769528800 | 93900 | 93700 | 94000 | 93600 | 2513 |
| 251 | 20240327 | 145600 | 38534054400 | 93800 | 93900 | 94100 | 93600 | 9500 |
| 252 | 20240327 | 145500 | 37643541900 | 94000 | 94000 | 94100 | 93900 | 1465 |
| 253 | 20240327 | 145400 | 37505823300 | 94100 | 94100 | 94200 | 94000 | 2234 |
| 254 | 20240327 | 145300 | 37295619600 | 94100 | 94200 | 94200 | 94100 | 1094 |
| 255 | 20240327 | 145200 | 37192667300 | 94100 | 94200 | 94300 | 94100 | 771 |
| 256 | 20240327 | 145100 | 37120085100 | 94200 | 94200 | 94300 | 94100 | 1209 |
| 257 | 20240327 | 145000 | 37006251000 | 94400 | 94100 | 94400 | 94100 | 1759 |
| 258 | 20240327 | 144900 | 36840509800 | 94100 | 94100 | 94300 | 94100 | 1998 |
| 259 | 20240327 | 144800 | 36652339400 | 94100 | 94200 | 94200 | 94000 | 5091 |
| 260 | 20240327 | 144700 | 36173277300 | 94200 | 94200 | 94200 | 94100 | 930 |
| 261 | 20240327 | 144600 | 36085725300 | 94100 | 94200 | 94300 | 94100 | 997 |
| 262 | 20240327 | 144500 | 35991876100 | 94200 | 94300 | 94300 | 94100 | 924 |
| 263 | 20240327 | 144400 | 35904844500 | 94200 | 94100 | 94400 | 94100 | 1281 |
| 264 | 20240327 | 144300 | 35784110000 | 94100 | 94100 | 94200 | 94000 | 1092 |
| 265 | 20240327 | 144200 | 35681357700 | 94100 | 94200 | 94200 | 94000 | 965 |
| 266 | 20240327 | 144100 | 35590552800 | 94100 | 94100 | 94200 | 94000 | 1023 |
| 267 | 20240327 | 144000 | 35494315800 | 94100 | 94000 | 94200 | 94000 | 1049 |
| 268 | 20240327 | 143900 | 35395666200 | 94100 | 94000 | 94200 | 93900 | 1662 |
| 269 | 20240327 | 143800 | 35239369800 | 94000 | 94000 | 94200 | 93900 | 924 |
| 270 | 20240327 | 143700 | 35152491900 | 94000 | 94100 | 94200 | 93900 | 1089 |
| 271 | 20240327 | 143600 | 35050124400 | 94100 | 93800 | 94200 | 93800 | 2861 |
| 272 | 20240327 | 143500 | 34781223600 | 93800 | 93800 | 93900 | 93800 | 1189 |
| 273 | 20240327 | 143400 | 34669674800 | 93800 | 93900 | 93900 | 93800 | 741 |
| 274 | 20240327 | 143300 | 34600149400 | 93800 | 93800 | 94000 | 93700 | 1467 |
| 275 | 20240327 | 143200 | 34462467600 | 93800 | 93800 | 93900 | 93800 | 986 |
| 276 | 20240327 | 143100 | 34369971000 | 93800 | 93900 | 94100 | 93800 | 842 |
| 277 | 20240327 | 143000 | 34290975300 | 94100 | 93900 | 94100 | 93800 | 954 |
| 278 | 20240327 | 142900 | 34201330400 | 94000 | 94000 | 94000 | 93800 | 1007 |
| 279 | 20240327 | 142800 | 34106774400 | 93900 | 94000 | 94100 | 93800 | 773 |
| 280 | 20240327 | 142700 | 34034216300 | 94000 | 93900 | 94100 | 93700 | 1496 |
| 281 | 20240327 | 142600 | 33893786600 | 93900 | 93800 | 93900 | 93700 | 1739 |
| 282 | 20240327 | 142500 | 33730652400 | 93900 | 93900 | 93900 | 93800 | 2043 |
| 283 | 20240327 | 142400 | 33538950600 | 93900 | 93900 | 94100 | 93900 | 1908 |
| 284 | 20240327 | 142300 | 33359747600 | 93900 | 93900 | 94300 | 93900 | 2231 |
| 285 | 20240327 | 142200 | 33149949700 | 93900 | 94000 | 94100 | 93900 | 1448 |
| 286 | 20240327 | 142100 | 33013892300 | 94000 | 94200 | 94200 | 93900 | 1040 |
| 287 | 20240327 | 142000 | 32916076800 | 94000 | 94000 | 94100 | 94000 | 1423 |
| 288 | 20240327 | 141900 | 32782239400 | 94000 | 94000 | 94200 | 93900 | 4093 |
| 289 | 20240327 | 141800 | 32397350100 | 94000 | 94000 | 94100 | 94000 | 1235 |
| 290 | 20240327 | 141700 | 32281198800 | 94000 | 94100 | 94200 | 94000 | 783 |
| 291 | 20240327 | 141600 | 32207520800 | 94100 | 94300 | 94400 | 94100 | 4679 |
| 292 | 20240327 | 141500 | 31766920200 | 94300 | 94300 | 94400 | 94200 | 1688 |
| 293 | 20240327 | 141400 | 31607753600 | 94400 | 94300 | 94500 | 94300 | 713 |
| 294 | 20240327 | 141300 | 31540493500 | 94300 | 94500 | 94600 | 94300 | 1071 |
| 295 | 20240327 | 141200 | 31439345100 | 94400 | 94400 | 94600 | 94400 | 1059 |
| 296 | 20240327 | 141100 | 31339250900 | 94400 | 94400 | 94500 | 94300 | 2115 |
| 297 | 20240327 | 141000 | 31139604000 | 94300 | 94400 | 94400 | 94200 | 2901 |
| 298 | 20240327 | 140900 | 30866097100 | 94400 | 94500 | 94600 | 94400 | 1650 |
| 299 | 20240327 | 140800 | 30710286500 | 94500 | 94500 | 94700 | 94400 | 1238 |
| 300 | 20240327 | 140700 | 30593250600 | 94500 | 94700 | 94800 | 94400 | 7317 |
| 301 | 20240327 | 140600 | 29901694700 | 94600 | 94600 | 94900 | 94600 | 924 |
| 302 | 20240327 | 140500 | 29814173100 | 94600 | 94800 | 94800 | 94600 | 1033 |
| 303 | 20240327 | 140400 | 29716343500 | 94700 | 94700 | 95000 | 94700 | 2106 |
| 304 | 20240327 | 140300 | 29516456000 | 94900 | 94900 | 95000 | 94700 | 642 |
| 305 | 20240327 | 140200 | 29455573500 | 94900 | 94800 | 95000 | 94800 | 1069 |
| 306 | 20240327 | 140100 | 29354120000 | 94800 | 94900 | 95100 | 94800 | 1162 |
| 307 | 20240327 | 140000 | 29243770600 | 95000 | 95000 | 95000 | 94900 | 680 |
| 308 | 20240327 | 135900 | 29179215300 | 94900 | 94800 | 95000 | 94800 | 559 |
| 309 | 20240327 | 135800 | 29126154400 | 94800 | 94800 | 94900 | 94600 | 828 |
| 310 | 20240327 | 135700 | 29047689700 | 94700 | 94800 | 95000 | 94700 | 913 |
| 311 | 20240327 | 135600 | 28961145200 | 94800 | 94800 | 95000 | 94700 | 604 |
| 312 | 20240327 | 135500 | 28903878000 | 94800 | 95000 | 95000 | 94700 | 474 |
| 313 | 20240327 | 135400 | 28858940500 | 94900 | 94900 | 95000 | 94700 | 844 |
| 314 | 20240327 | 135300 | 28778896800 | 95000 | 94900 | 95000 | 94700 | 1875 |
| 315 | 20240327 | 135200 | 28600974500 | 95000 | 94800 | 95000 | 94600 | 811 |
| 316 | 20240327 | 135100 | 28524087100 | 94800 | 94600 | 94900 | 94500 | 855 |
| 317 | 20240327 | 135000 | 28443113500 | 94500 | 94600 | 94800 | 94500 | 1221 |
| 318 | 20240327 | 134900 | 28327557500 | 94500 | 94600 | 94700 | 94500 | 345 |
| 319 | 20240327 | 134800 | 28294932200 | 94500 | 94500 | 94800 | 94500 | 2116 |
| 320 | 20240327 | 134700 | 28094816300 | 94500 | 94700 | 94800 | 94400 | 5708 |
| 321 | 20240327 | 134600 | 27555189500 | 94700 | 94700 | 94900 | 94700 | 1112 |
| 322 | 20240327 | 134500 | 27449840800 | 94800 | 94800 | 94900 | 94700 | 1109 |
| 323 | 20240327 | 134400 | 27344730000 | 94900 | 94800 | 94900 | 94800 | 1213 |
| 324 | 20240327 | 134300 | 27229730300 | 94800 | 94900 | 95000 | 94800 | 1462 |
| 325 | 20240327 | 134200 | 27091099200 | 94900 | 94800 | 94900 | 94800 | 556 |
| 326 | 20240327 | 134100 | 27038364100 | 94800 | 94900 | 95000 | 94800 | 729 |
| 327 | 20240327 | 134000 | 26969211100 | 95000 | 94900 | 95000 | 94800 | 1032 |
| 328 | 20240327 | 133900 | 26871330100 | 94900 | 95000 | 95100 | 94900 | 961 |
| 329 | 20240327 | 133800 | 26780047500 | 95000 | 94900 | 95000 | 94900 | 1483 |
| 330 | 20240327 | 133700 | 26639261300 | 95000 | 94900 | 95000 | 94900 | 472 |
| 331 | 20240327 | 133600 | 26594464100 | 94900 | 94900 | 95000 | 94900 | 939 |
| 332 | 20240327 | 133500 | 26505327500 | 95000 | 94900 | 95000 | 94900 | 874 |
| 333 | 20240327 | 133400 | 26422345100 | 94900 | 95100 | 95100 | 94900 | 908 |
| 334 | 20240327 | 133300 | 26336111700 | 95100 | 95000 | 95200 | 95000 | 794 |
| 335 | 20240327 | 133200 | 26260639400 | 95000 | 95100 | 95200 | 95000 | 1148 |
| 336 | 20240327 | 133100 | 26151442300 | 95200 | 95300 | 95400 | 94900 | 6836 |
| 337 | 20240327 | 133000 | 25501466000 | 95300 | 95200 | 95300 | 95200 | 657 |
| 338 | 20240327 | 132900 | 25438892900 | 95200 | 95400 | 95400 | 95200 | 535 |
| 339 | 20240327 | 132800 | 25387919400 | 95400 | 95300 | 95400 | 95200 | 611 |
| 340 | 20240327 | 132700 | 25329675700 | 95400 | 95400 | 95500 | 95300 | 387 |
| 341 | 20240327 | 132600 | 25292762300 | 95400 | 95500 | 95500 | 95400 | 596 |
| 342 | 20240327 | 132500 | 25235898000 | 95400 | 95500 | 95600 | 95400 | 428 |
| 343 | 20240327 | 132400 | 25195031500 | 95600 | 95500 | 95600 | 95400 | 577 |
| 344 | 20240327 | 132300 | 25139918400 | 95500 | 95400 | 95600 | 95400 | 339 |
| 345 | 20240327 | 132200 | 25107556200 | 95500 | 95500 | 95600 | 95400 | 602 |
| 346 | 20240327 | 132100 | 25050076800 | 95500 | 95600 | 95700 | 95500 | 463 |
| 347 | 20240327 | 132000 | 25005804300 | 95500 | 95700 | 95700 | 95500 | 343 |
| 348 | 20240327 | 131900 | 24973032000 | 95700 | 95600 | 95700 | 95500 | 481 |
| 349 | 20240327 | 131800 | 24927065900 | 95600 | 95600 | 95700 | 95500 | 1095 |
| 350 | 20240327 | 131700 | 24822373000 | 95700 | 95500 | 95700 | 95500 | 1415 |
| 351 | 20240327 | 131600 | 24687020600 | 95600 | 95500 | 95600 | 95500 | 178 |
| 352 | 20240327 | 131500 | 24670011500 | 95500 | 95600 | 95600 | 95400 | 904 |
| 353 | 20240327 | 131400 | 24583673600 | 95500 | 95500 | 95600 | 95500 | 201 |
| 354 | 20240327 | 131300 | 24564469600 | 95600 | 95400 | 95600 | 95300 | 1528 |
| 355 | 20240327 | 131200 | 24418639000 | 95200 | 95300 | 95400 | 95200 | 744 |
| 356 | 20240327 | 131100 | 24347719900 | 95300 | 95300 | 95400 | 95200 | 170 |
| 357 | 20240327 | 131000 | 24331518900 | 95300 | 95300 | 95400 | 95200 | 367 |
| 358 | 20240327 | 130900 | 24296551200 | 95200 | 95000 | 95400 | 95000 | 1161 |
| 359 | 20240327 | 130800 | 24185977900 | 95000 | 95100 | 95200 | 95000 | 712 |
| 360 | 20240327 | 130700 | 24118256300 | 95000 | 95200 | 95200 | 95000 | 975 |
| 361 | 20240327 | 130600 | 24025587500 | 95100 | 95000 | 95200 | 95000 | 662 |
| 362 | 20240327 | 130500 | 23962629900 | 95000 | 95000 | 95200 | 95000 | 652 |
| 363 | 20240327 | 130400 | 23900663000 | 95100 | 94900 | 95100 | 94900 | 328 |
| 364 | 20240327 | 130300 | 23869480100 | 94900 | 95100 | 95200 | 94900 | 815 |
| 365 | 20240327 | 130200 | 23791983900 | 95200 | 95100 | 95200 | 95000 | 355 |
| 366 | 20240327 | 130100 | 23758235800 | 95000 | 95000 | 95100 | 95000 | 608 |
| 367 | 20240327 | 130000 | 23700471800 | 95000 | 95000 | 95200 | 95000 | 1125 |
| 368 | 20240327 | 125900 | 23593549600 | 95100 | 95000 | 95100 | 95000 | 559 |
| 369 | 20240327 | 125800 | 23540413900 | 95000 | 95100 | 95100 | 95000 | 510 |
| 370 | 20240327 | 125700 | 23491957900 | 95000 | 94900 | 95100 | 94900 | 486 |
| 371 | 20240327 | 125600 | 23445811000 | 94900 | 95000 | 95100 | 94900 | 814 |
| 372 | 20240327 | 125500 | 23368475600 | 95000 | 95000 | 95000 | 94900 | 964 |
| 373 | 20240327 | 125400 | 23276941300 | 95000 | 95000 | 95200 | 95000 | 435 |
| 374 | 20240327 | 125300 | 23235602700 | 95000 | 94900 | 95100 | 94900 | 720 |
| 375 | 20240327 | 125200 | 23167208200 | 94900 | 94900 | 95100 | 94900 | 500 |
| 376 | 20240327 | 125100 | 23119718900 | 94900 | 94900 | 95000 | 94900 | 989 |
| 377 | 20240327 | 125000 | 23025854200 | 94900 | 94900 | 95000 | 94800 | 545 |
| 378 | 20240327 | 124900 | 22974135000 | 95000 | 95000 | 95000 | 94800 | 786 |
| 379 | 20240327 | 124800 | 22899577500 | 94900 | 94900 | 95000 | 94900 | 582 |
| 380 | 20240327 | 124700 | 22844315500 | 94900 | 94900 | 95000 | 94900 | 807 |
| 381 | 20240327 | 124600 | 22767726800 | 94900 | 94800 | 95000 | 94800 | 620 |
| 382 | 20240327 | 124500 | 22708926400 | 94800 | 95000 | 95000 | 94800 | 2043 |
| 383 | 20240327 | 124400 | 22515081400 | 94900 | 95100 | 95100 | 94900 | 3997 |
| 384 | 20240327 | 124300 | 22135361900 | 95000 | 95100 | 95100 | 95000 | 650 |
| 385 | 20240327 | 124200 | 22073595900 | 95200 | 95100 | 95200 | 95100 | 458 |
| 386 | 20240327 | 124100 | 22030037900 | 95100 | 95100 | 95300 | 95100 | 674 |
| 387 | 20240327 | 124000 | 21965917500 | 95100 | 95200 | 95300 | 95100 | 634 |
| 388 | 20240327 | 123900 | 21905614800 | 95200 | 95200 | 95300 | 95100 | 575 |
| 389 | 20240327 | 123800 | 21850911000 | 95200 | 95100 | 95200 | 95100 | 454 |
| 390 | 20240327 | 123700 | 21807715500 | 95100 | 95200 | 95300 | 95000 | 611 |
| 391 | 20240327 | 123600 | 21749595800 | 95200 | 95200 | 95500 | 95000 | 6002 |
| 392 | 20240327 | 123500 | 21178562400 | 95200 | 95400 | 95500 | 95200 | 792 |
| 393 | 20240327 | 123400 | 21103027500 | 95500 | 95400 | 95500 | 95300 | 455 |
| 394 | 20240327 | 123300 | 21059610400 | 95400 | 95400 | 95600 | 95200 | 611 |
| 395 | 20240327 | 123200 | 21001358000 | 95500 | 95500 | 95600 | 95100 | 2861 |
| 396 | 20240327 | 123100 | 20728776100 | 95500 | 95500 | 95700 | 95300 | 403 |
| 397 | 20240327 | 123000 | 20690296100 | 95600 | 95400 | 95600 | 95400 | 699 |
| 398 | 20240327 | 122900 | 20623547700 | 95400 | 95500 | 95600 | 95400 | 485 |
| 399 | 20240327 | 122800 | 20577257600 | 95500 | 95600 | 95700 | 95400 | 575 |
| 400 | 20240327 | 122700 | 20522337000 | 95600 | 95600 | 95600 | 95400 | 460 |
| 401 | 20240327 | 122600 | 20478378600 | 95500 | 95600 | 95600 | 95400 | 788 |
| 402 | 20240327 | 122500 | 20403123400 | 95500 | 95400 | 95600 | 95400 | 356 |
| 403 | 20240327 | 122400 | 20369144600 | 95400 | 95400 | 95500 | 95300 | 366 |
| 404 | 20240327 | 122300 | 20334216500 | 95400 | 95500 | 95600 | 95300 | 1926 |
| 405 | 20240327 | 122200 | 20150449800 | 95300 | 95400 | 95600 | 95300 | 746 |
| 406 | 20240327 | 122100 | 20079306200 | 95400 | 95400 | 95500 | 95300 | 987 |
| 407 | 20240327 | 122000 | 19985137700 | 95400 | 95400 | 95500 | 95400 | 415 |
| 408 | 20240327 | 121900 | 19945545400 | 95500 | 95500 | 95600 | 95400 | 289 |
| 409 | 20240327 | 121800 | 19917946800 | 95600 | 95400 | 95600 | 95400 | 588 |
| 410 | 20240327 | 121700 | 19861817600 | 95400 | 95500 | 95500 | 95400 | 348 |
| 411 | 20240327 | 121600 | 19828615300 | 95500 | 95600 | 95700 | 95400 | 2754 |
| 412 | 20240327 | 121500 | 19565726600 | 95700 | 95500 | 95700 | 95500 | 351 |
| 413 | 20240327 | 121400 | 19532187100 | 95600 | 95500 | 95700 | 95500 | 632 |
| 414 | 20240327 | 121300 | 19471778000 | 95500 | 95600 | 95700 | 95500 | 574 |
| 415 | 20240327 | 121200 | 19416944000 | 95600 | 95500 | 95700 | 95500 | 649 |
| 416 | 20240327 | 121100 | 19354927000 | 95500 | 95500 | 95600 | 95500 | 292 |
| 417 | 20240327 | 121000 | 19327036000 | 95600 | 95600 | 95900 | 95600 | 895 |
| 418 | 20240327 | 120900 | 19241333500 | 95500 | 95600 | 95800 | 95500 | 656 |
| 419 | 20240327 | 120800 | 19178636100 | 95700 | 95600 | 95800 | 95500 | 3725 |
| 420 | 20240327 | 120700 | 18822818700 | 95600 | 95600 | 95800 | 95600 | 262 |
| 421 | 20240327 | 120600 | 18797757800 | 95600 | 95700 | 95800 | 95600 | 582 |
| 422 | 20240327 | 120500 | 18742059100 | 95700 | 95600 | 95900 | 95600 | 430 |
| 423 | 20240327 | 120400 | 18700910500 | 95700 | 95600 | 95700 | 95600 | 600 |
| 424 | 20240327 | 120300 | 18643539600 | 95600 | 95800 | 96000 | 95600 | 428 |
| 425 | 20240327 | 120200 | 18602579400 | 95700 | 95800 | 95900 | 95600 | 665 |
| 426 | 20240327 | 120100 | 18538920400 | 95900 | 96000 | 96000 | 95700 | 161 |
| 427 | 20240327 | 120000 | 18523495100 | 96000 | 95800 | 96000 | 95600 | 1029 |
| 428 | 20240327 | 115900 | 18424962000 | 95800 | 95800 | 95900 | 95700 | 616 |
| 429 | 20240327 | 115800 | 18365971900 | 95700 | 95800 | 96000 | 95700 | 357 |
| 430 | 20240327 | 115700 | 18331754300 | 95900 | 95800 | 96000 | 95700 | 517 |
| 431 | 20240327 | 115600 | 18282220900 | 95900 | 95800 | 96000 | 95700 | 494 |
| 432 | 20240327 | 115500 | 18234870800 | 95600 | 95800 | 96100 | 95600 | 790 |
| 433 | 20240327 | 115400 | 18159161800 | 95900 | 95800 | 96000 | 95700 | 1295 |
| 434 | 20240327 | 115300 | 18034968900 | 95800 | 95700 | 95900 | 95600 | 594 |
| 435 | 20240327 | 115200 | 17978120500 | 95700 | 95700 | 95900 | 95700 | 744 |
| 436 | 20240327 | 115100 | 17906881600 | 95700 | 95800 | 95900 | 95700 | 631 |
| 437 | 20240327 | 115000 | 17846440100 | 95800 | 95800 | 95900 | 95700 | 411 |
| 438 | 20240327 | 114900 | 17807088800 | 95800 | 95700 | 95900 | 95600 | 574 |
| 439 | 20240327 | 114800 | 17752128400 | 95800 | 95900 | 95900 | 95700 | 649 |
| 440 | 20240327 | 114700 | 17689970900 | 95900 | 95900 | 96000 | 95700 | 710 |
| 441 | 20240327 | 114600 | 17621938200 | 96000 | 95900 | 96000 | 95800 | 578 |
| 442 | 20240327 | 114500 | 17566527200 | 95800 | 95900 | 96000 | 95800 | 606 |
| 443 | 20240327 | 114400 | 17508411300 | 96000 | 95800 | 96000 | 95700 | 595 |
| 444 | 20240327 | 114300 | 17451389100 | 95800 | 95800 | 95900 | 95700 | 642 |
| 445 | 20240327 | 114200 | 17389855800 | 95900 | 95800 | 96100 | 95700 | 364 |
| 446 | 20240327 | 114100 | 17354968500 | 95900 | 95900 | 95900 | 95700 | 585 |
| 447 | 20240327 | 114000 | 17298938200 | 95800 | 95900 | 96000 | 95800 | 462 |
| 448 | 20240327 | 113900 | 17254656000 | 95900 | 95800 | 96000 | 95800 | 288 |
| 449 | 20240327 | 113800 | 17227051800 | 95800 | 95700 | 95900 | 95600 | 771 |
| 450 | 20240327 | 113700 | 17153239800 | 95700 | 95800 | 95900 | 95600 | 683 |
| 451 | 20240327 | 113600 | 17087858900 | 95900 | 95700 | 95900 | 95700 | 325 |
| 452 | 20240327 | 113500 | 17056717400 | 95800 | 95800 | 95900 | 95700 | 446 |
| 453 | 20240327 | 113400 | 17013982100 | 95900 | 95900 | 96100 | 95800 | 871 |
| 454 | 20240327 | 113300 | 16930517000 | 95800 | 95900 | 96000 | 95800 | 272 |
| 455 | 20240327 | 113200 | 16904431700 | 95900 | 95900 | 96000 | 95900 | 418 |
| 456 | 20240327 | 113100 | 16864327100 | 95900 | 95900 | 96000 | 95800 | 839 |
| 457 | 20240327 | 113000 | 16783852300 | 95900 | 95800 | 96000 | 95800 | 633 |
| 458 | 20240327 | 112900 | 16723171000 | 95900 | 95800 | 95900 | 95800 | 699 |
| 459 | 20240327 | 112800 | 16656173300 | 95800 | 95700 | 95800 | 95600 | 722 |
| 460 | 20240327 | 112700 | 16587067800 | 95800 | 95800 | 95900 | 95600 | 660 |
| 461 | 20240327 | 112600 | 16523887900 | 95800 | 95800 | 95900 | 95800 | 254 |
| 462 | 20240327 | 112500 | 16499552900 | 95800 | 95700 | 95900 | 95700 | 513 |
| 463 | 20240327 | 112400 | 16450443000 | 95700 | 95900 | 95900 | 95700 | 755 |
| 464 | 20240327 | 112300 | 16378164000 | 95900 | 95600 | 95900 | 95600 | 815 |
| 465 | 20240327 | 112200 | 16300160600 | 95800 | 95900 | 95900 | 95600 | 511 |
| 466 | 20240327 | 112100 | 16251223500 | 95900 | 95800 | 95900 | 95600 | 907 |
| 467 | 20240327 | 112000 | 16164341200 | 95800 | 95800 | 95900 | 95800 | 469 |
| 468 | 20240327 | 111900 | 16119404600 | 95800 | 96000 | 96100 | 95800 | 479 |
| 469 | 20240327 | 111800 | 16073473000 | 96000 | 95900 | 96100 | 95900 | 686 |
| 470 | 20240327 | 111700 | 16007648900 | 95900 | 96100 | 96200 | 95900 | 651 |
| 471 | 20240327 | 111600 | 15945141400 | 96100 | 95800 | 96200 | 95800 | 2301 |
| 472 | 20240327 | 111500 | 15724296100 | 95900 | 95800 | 95900 | 95600 | 584 |
| 473 | 20240327 | 111400 | 15668362300 | 95700 | 95600 | 95800 | 95600 | 838 |
| 474 | 20240327 | 111300 | 15588150300 | 95700 | 95700 | 95800 | 95600 | 564 |
| 475 | 20240327 | 111200 | 15534172700 | 95700 | 95700 | 95800 | 95600 | 408 |
| 476 | 20240327 | 111100 | 15495159300 | 95700 | 95700 | 95800 | 95600 | 753 |
| 477 | 20240327 | 111000 | 15423105200 | 95800 | 95600 | 95800 | 95500 | 699 |
| 478 | 20240327 | 110900 | 15356257800 | 95600 | 95600 | 95600 | 95500 | 431 |
| 479 | 20240327 | 110800 | 15315086600 | 95500 | 95700 | 95700 | 95500 | 792 |
| 480 | 20240327 | 110700 | 15239371900 | 95700 | 95500 | 95800 | 95400 | 3521 |
| 481 | 20240327 | 110600 | 14902767500 | 95400 | 95300 | 95400 | 95300 | 2094 |
| 482 | 20240327 | 110500 | 14703154100 | 95400 | 95500 | 95500 | 95400 | 826 |
| 483 | 20240327 | 110400 | 14624352800 | 95400 | 95500 | 95600 | 95400 | 853 |
| 484 | 20240327 | 110300 | 14542945400 | 95500 | 95500 | 95600 | 95400 | 963 |
| 485 | 20240327 | 110200 | 14451000000 | 95500 | 95500 | 95600 | 95400 | 925 |
| 486 | 20240327 | 110100 | 14362679400 | 95500 | 95500 | 95600 | 95500 | 735 |
| 487 | 20240327 | 110000 | 14292479900 | 95600 | 95400 | 95700 | 95400 | 761 |
| 488 | 20240327 | 105900 | 14219744400 | 95400 | 95500 | 95600 | 95400 | 782 |
| 489 | 20240327 | 105800 | 14145059200 | 95500 | 95700 | 95700 | 95500 | 776 |
| 490 | 20240327 | 105700 | 14070913400 | 95700 | 95600 | 95800 | 95600 | 570 |
| 491 | 20240327 | 105600 | 14016367200 | 95600 | 95600 | 95800 | 95500 | 1403 |
| 492 | 20240327 | 105500 | 13882253300 | 95600 | 95700 | 95800 | 95600 | 862 |
| 493 | 20240327 | 105400 | 13799803800 | 95600 | 95600 | 95700 | 95500 | 806 |
| 494 | 20240327 | 105300 | 13722749300 | 95500 | 95600 | 95700 | 95500 | 366 |
| 495 | 20240327 | 105200 | 13687778600 | 95600 | 95600 | 95700 | 95400 | 941 |
| 496 | 20240327 | 105100 | 13597892100 | 95500 | 95500 | 95700 | 95500 | 1323 |
| 497 | 20240327 | 105000 | 13471524500 | 95500 | 95500 | 95700 | 95500 | 1350 |
| 498 | 20240327 | 104900 | 13342542600 | 95500 | 95500 | 95900 | 95400 | 786 |
| 499 | 20240327 | 104800 | 13267420400 | 95700 | 95300 | 95800 | 95300 | 1909 |
| 500 | 20240327 | 104700 | 13084973800 | 95300 | 95600 | 95600 | 95300 | 2884 |
| 501 | 20240327 | 104600 | 12809826300 | 95600 | 95500 | 95700 | 95500 | 579 |
| 502 | 20240327 | 104500 | 12754503700 | 95500 | 95500 | 95600 | 95400 | 1081 |
| 503 | 20240327 | 104400 | 12651241100 | 95500 | 95500 | 95600 | 95500 | 630 |
| 504 | 20240327 | 104300 | 12591072500 | 95500 | 95500 | 95600 | 95400 | 715 |
| 505 | 20240327 | 104200 | 12522793400 | 95600 | 95600 | 95600 | 95400 | 1131 |
| 506 | 20240327 | 104100 | 12414796200 | 95500 | 95600 | 95700 | 95500 | 860 |
| 507 | 20240327 | 104000 | 12332630700 | 95500 | 95400 | 95600 | 95400 | 818 |
| 508 | 20240327 | 103900 | 12254506500 | 95500 | 95600 | 95600 | 95400 | 685 |
| 509 | 20240327 | 103800 | 12189115400 | 95400 | 95500 | 95700 | 95300 | 4104 |
| 510 | 20240327 | 103700 | 11797470500 | 95600 | 95600 | 95700 | 95500 | 1029 |
| 511 | 20240327 | 103600 | 11699114700 | 95700 | 95700 | 95800 | 95600 | 1397 |
| 512 | 20240327 | 103500 | 11565443900 | 95800 | 95800 | 95900 | 95700 | 3476 |
| 513 | 20240327 | 103400 | 11232452900 | 95900 | 95800 | 95900 | 95800 | 525 |
| 514 | 20240327 | 103300 | 11182130500 | 95900 | 95900 | 96000 | 95800 | 1267 |
| 515 | 20240327 | 103200 | 11060653000 | 96000 | 95900 | 96100 | 95900 | 366 |
| 516 | 20240327 | 103100 | 11025538400 | 95900 | 95900 | 96000 | 95900 | 301 |
| 517 | 20240327 | 103000 | 10996654000 | 95900 | 95900 | 96000 | 95900 | 722 |
| 518 | 20240327 | 102900 | 10927403300 | 96000 | 96100 | 96100 | 95900 | 964 |
| 519 | 20240327 | 102800 | 10834911000 | 96000 | 96000 | 96100 | 96000 | 1305 |
| 520 | 20240327 | 102700 | 10709624200 | 96000 | 96000 | 96100 | 96000 | 426 |
| 521 | 20240327 | 102600 | 10668713400 | 96100 | 96000 | 96100 | 96000 | 1068 |
| 522 | 20240327 | 102500 | 10566164900 | 96000 | 96000 | 96100 | 96000 | 338 |
| 523 | 20240327 | 102400 | 10533713400 | 96100 | 96000 | 96100 | 96000 | 577 |
| 524 | 20240327 | 102300 | 10478295000 | 96000 | 96200 | 96200 | 96000 | 616 |
| 525 | 20240327 | 102200 | 10419103700 | 96100 | 96100 | 96200 | 96100 | 346 |
| 526 | 20240327 | 102100 | 10385849800 | 96100 | 96200 | 96300 | 96000 | 1183 |
| 527 | 20240327 | 102000 | 10272164500 | 96200 | 96100 | 96300 | 96100 | 379 |
| 528 | 20240327 | 101900 | 10235724200 | 96000 | 96100 | 96300 | 96000 | 556 |
| 529 | 20240327 | 101800 | 10182324000 | 96200 | 96300 | 96300 | 96000 | 437 |
| 530 | 20240327 | 101700 | 10140303700 | 96200 | 96300 | 96600 | 96200 | 1108 |
| 531 | 20240327 | 101600 | 10033522300 | 96300 | 96200 | 96300 | 96100 | 651 |
| 532 | 20240327 | 101500 | 9970899900 | 96200 | 96300 | 96300 | 96200 | 243 |
| 533 | 20240327 | 101400 | 9947514400 | 96300 | 96000 | 96300 | 95900 | 920 |
| 534 | 20240327 | 101300 | 9859134200 | 95800 | 96400 | 96400 | 95800 | 10967 |
| 535 | 20240327 | 101200 | 8806131600 | 96400 | 96400 | 96600 | 96300 | 425 |
| 536 | 20240327 | 101100 | 8765170800 | 96400 | 96700 | 97000 | 96200 | 901 |
| 537 | 20240327 | 101000 | 8678070500 | 96700 | 96600 | 96700 | 96200 | 5430 |
| 538 | 20240327 | 100900 | 8155372800 | 96700 | 96500 | 96700 | 96500 | 1432 |
| 539 | 20240327 | 100800 | 8017068400 | 96600 | 96700 | 96900 | 96500 | 988 |
| 540 | 20240327 | 100700 | 7921535100 | 96900 | 97000 | 97100 | 96600 | 3689 |
| 541 | 20240327 | 100600 | 7564507900 | 97100 | 96900 | 97200 | 96800 | 570 |
| 542 | 20240327 | 100500 | 7509226000 | 97000 | 97000 | 97000 | 96900 | 503 |
| 543 | 20240327 | 100400 | 7460446100 | 96900 | 97100 | 97100 | 96900 | 427 |
| 544 | 20240327 | 100300 | 7419028800 | 97100 | 96700 | 97200 | 96700 | 1824 |
| 545 | 20240327 | 100200 | 7242207700 | 96700 | 96600 | 96800 | 96500 | 965 |
| 546 | 20240327 | 100100 | 7148964400 | 96700 | 96600 | 96800 | 96600 | 627 |
| 547 | 20240327 | 100000 | 7088358500 | 96600 | 96200 | 96600 | 96200 | 655 |
| 548 | 20240327 | 095900 | 7025213300 | 96200 | 96300 | 96400 | 96200 | 789 |
| 549 | 20240327 | 095800 | 6949275300 | 96300 | 96300 | 96400 | 96200 | 314 |
| 550 | 20240327 | 095700 | 6919036000 | 96300 | 96200 | 96300 | 96200 | 535 |
| 551 | 20240327 | 095600 | 6867551300 | 96200 | 96200 | 96300 | 96200 | 393 |
| 552 | 20240327 | 095500 | 6829726700 | 96200 | 96200 | 96300 | 96200 | 536 |
| 553 | 20240327 | 095400 | 6778142300 | 96200 | 96200 | 96300 | 96200 | 541 |
| 554 | 20240327 | 095300 | 6726084400 | 96300 | 96300 | 96500 | 96200 | 956 |
| 555 | 20240327 | 095200 | 6633998300 | 96300 | 96500 | 96500 | 96300 | 482 |
| 556 | 20240327 | 095100 | 6587537900 | 96600 | 96500 | 96600 | 96500 | 126 |
| 557 | 20240327 | 095000 | 6575375900 | 96600 | 96300 | 96600 | 96200 | 737 |
| 558 | 20240327 | 094900 | 6504340000 | 96300 | 96300 | 96500 | 96200 | 425 |
| 559 | 20240327 | 094800 | 6463401100 | 96300 | 96300 | 96400 | 96300 | 383 |
| 560 | 20240327 | 094700 | 6426506400 | 96300 | 96300 | 96400 | 96300 | 504 |
| 561 | 20240327 | 094600 | 6377946400 | 96300 | 96400 | 96400 | 96300 | 310 |
| 562 | 20240327 | 094500 | 6348078400 | 96300 | 96400 | 96500 | 96300 | 759 |
| 563 | 20240327 | 094400 | 6274903500 | 96400 | 96500 | 96600 | 96400 | 142 |
| 564 | 20240327 | 094300 | 6261201200 | 96500 | 96300 | 96600 | 96300 | 644 |
| 565 | 20240327 | 094200 | 6199085000 | 96500 | 96500 | 96600 | 96300 | 341 |
| 566 | 20240327 | 094100 | 6166188800 | 96600 | 96400 | 96600 | 96300 | 2748 |
| 567 | 20240327 | 094000 | 5901186000 | 96300 | 96300 | 96400 | 96100 | 955 |
| 568 | 20240327 | 093900 | 5809298100 | 96400 | 96300 | 96500 | 96200 | 338 |
| 569 | 20240327 | 093800 | 5776738800 | 96400 | 96300 | 96500 | 96300 | 379 |
| 570 | 20240327 | 093700 | 5740215800 | 96400 | 96400 | 96500 | 96300 | 484 |
| 571 | 20240327 | 093600 | 5693577800 | 96300 | 96300 | 96300 | 96200 | 384 |
| 572 | 20240327 | 093500 | 5656607900 | 96300 | 96200 | 96400 | 96100 | 559 |
| 573 | 20240327 | 093400 | 5602805300 | 96200 | 96200 | 96300 | 96100 | 440 |
| 574 | 20240327 | 093300 | 5560444700 | 96200 | 96100 | 96300 | 96000 | 2205 |
| 575 | 20240327 | 093200 | 5348712300 | 96100 | 96300 | 96400 | 96100 | 4168 |
| 576 | 20240327 | 093100 | 4947753200 | 96300 | 96300 | 96400 | 96300 | 364 |
| 577 | 20240327 | 093000 | 4912695600 | 96300 | 96500 | 96600 | 96300 | 451 |
| 578 | 20240327 | 092900 | 4869209100 | 96500 | 96300 | 96600 | 96200 | 2616 |
| 579 | 20240327 | 092800 | 4617047000 | 96400 | 96500 | 96500 | 96200 | 1341 |
| 580 | 20240327 | 092700 | 4487877900 | 96600 | 96200 | 96800 | 96200 | 2180 |
| 581 | 20240327 | 092600 | 4277713200 | 96300 | 96500 | 96500 | 96200 | 1293 |
| 582 | 20240327 | 092500 | 4153127900 | 96600 | 96500 | 96700 | 96400 | 1181 |
| 583 | 20240327 | 092400 | 4039119200 | 96600 | 96500 | 96900 | 96500 | 3093 |
| 584 | 20240327 | 092300 | 3740472400 | 96400 | 96400 | 96600 | 96000 | 1160 |
| 585 | 20240327 | 092200 | 3628944800 | 96400 | 96000 | 96700 | 96000 | 3259 |
| 586 | 20240327 | 092100 | 3315147100 | 96300 | 96300 | 96400 | 96100 | 1111 |
| 587 | 20240327 | 092000 | 3208275700 | 96300 | 96200 | 96400 | 96100 | 450 |
| 588 | 20240327 | 091900 | 3164966400 | 96200 | 96300 | 96500 | 96200 | 1885 |
| 589 | 20240327 | 091800 | 2983281500 | 96300 | 96200 | 96500 | 96200 | 2405 |
| 590 | 20240327 | 091700 | 2751535200 | 96200 | 96500 | 96600 | 96100 | 1182 |
| 591 | 20240327 | 091600 | 2637703100 | 96500 | 96100 | 96700 | 96100 | 3108 |
| 592 | 20240327 | 091500 | 2338291000 | 96000 | 96300 | 96600 | 95800 | 4074 |
| 593 | 20240327 | 091400 | 1946694400 | 96300 | 96700 | 96700 | 96300 | 1884 |
| 594 | 20240327 | 091300 | 1764750400 | 96800 | 96900 | 96900 | 96700 | 1205 |
| 595 | 20240327 | 091200 | 1648109100 | 96900 | 96900 | 97000 | 96900 | 196 |
| 596 | 20240327 | 091100 | 1629111000 | 96900 | 97000 | 97000 | 96800 | 693 |
| 597 | 20240327 | 091000 | 1561948900 | 97000 | 96900 | 97300 | 96900 | 740 |
| 598 | 20240327 | 090900 | 1490036700 | 97000 | 96900 | 97200 | 96900 | 120 |
| 599 | 20240327 | 090800 | 1478391400 | 96900 | 97000 | 97300 | 96900 | 690 |
| 600 | 20240327 | 090700 | 1411438500 | 97100 | 96800 | 97100 | 96800 | 577 |
| 601 | 20240327 | 090600 | 1355505700 | 96800 | 96900 | 97000 | 96700 | 2060 |
| 602 | 20240327 | 090500 | 1156081900 | 96900 | 96900 | 97000 | 96800 | 901 |
| 603 | 20240327 | 090400 | 1068766500 | 96900 | 97200 | 97300 | 96900 | 1114 |
| 604 | 20240327 | 090300 | 960544100 | 97200 | 97000 | 97600 | 97000 | 344 |
| 605 | 20240327 | 090200 | 927077500 | 97000 | 97100 | 97800 | 96900 | 3048 |
| 606 | 20240327 | 090100 | 631114800 | 97100 | 97000 | 97500 | 96900 | 997 |
| 607 | 20240327 | 090000 | 534351800 | 97000 | 97100 | 97500 | 96800 | 5495 |