37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240327 | 191400 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 58668 |
| 3 | 20240327 | 191300 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 4 | 20240327 | 191200 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 5 | 20240327 | 191100 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 6 | 20240327 | 191000 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 7 | 20240327 | 190900 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 8 | 20240327 | 190800 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 9 | 20240327 | 190700 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 10 | 20240327 | 190600 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 11 | 20240327 | 190500 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 12 | 20240327 | 190400 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 13 | 20240327 | 190300 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 14 | 20240327 | 190200 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 15 | 20240327 | 190100 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 16 | 20240327 | 190000 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 17 | 20240327 | 185900 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 18 | 20240327 | 185800 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 19 | 20240327 | 185700 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 20 | 20240327 | 185600 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 21 | 20240327 | 185500 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 22 | 20240327 | 185400 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 23 | 20240327 | 185300 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 24 | 20240327 | 185200 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 25 | 20240327 | 185100 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 26 | 20240327 | 185000 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 27 | 20240327 | 184900 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 28 | 20240327 | 184800 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 29 | 20240327 | 184700 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 30 | 20240327 | 184600 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 31 | 20240327 | 184500 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 32 | 20240327 | 184400 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 58668 |
| 33 | 20240327 | 184300 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 34 | 20240327 | 184200 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 35 | 20240327 | 184100 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 36 | 20240327 | 184000 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 37 | 20240327 | 183900 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 38 | 20240327 | 183800 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 39 | 20240327 | 183700 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 40 | 20240327 | 183600 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 41 | 20240327 | 183500 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 42 | 20240327 | 183400 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 43 | 20240327 | 183300 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 44 | 20240327 | 183200 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 45 | 20240327 | 183100 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 46 | 20240327 | 183000 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 47 | 20240327 | 182900 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 48 | 20240327 | 182800 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 49 | 20240327 | 182700 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 50 | 20240327 | 182600 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 51 | 20240327 | 182500 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 52 | 20240327 | 182400 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 53 | 20240327 | 182300 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 54 | 20240327 | 182200 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 55 | 20240327 | 182100 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 56 | 20240327 | 182000 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 57 | 20240327 | 181900 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 58 | 20240327 | 181800 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 59 | 20240327 | 181700 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 60 | 20240327 | 181600 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 61 | 20240327 | 181500 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 62 | 20240327 | 181400 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 58668 |
| 63 | 20240327 | 181300 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 64 | 20240327 | 181200 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 65 | 20240327 | 181100 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 66 | 20240327 | 181000 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 67 | 20240327 | 180900 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 68 | 20240327 | 180800 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 69 | 20240327 | 180700 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 70 | 20240327 | 180600 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 71 | 20240327 | 180500 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 72 | 20240327 | 180400 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 73 | 20240327 | 180300 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 74 | 20240327 | 180200 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 75 | 20240327 | 180100 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 76 | 20240327 | 180000 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 77 | 20240327 | 175900 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 78 | 20240327 | 175800 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 79 | 20240327 | 175700 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 80 | 20240327 | 175600 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 81 | 20240327 | 175500 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 82 | 20240327 | 175400 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 83 | 20240327 | 175300 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 84 | 20240327 | 175200 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 85 | 20240327 | 175100 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 86 | 20240327 | 175000 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 87 | 20240327 | 174900 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 88 | 20240327 | 174800 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 89 | 20240327 | 174700 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 90 | 20240327 | 174600 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 91 | 20240327 | 174500 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 92 | 20240327 | 174400 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 58668 |
| 93 | 20240327 | 174300 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 94 | 20240327 | 174200 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 95 | 20240327 | 174100 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 96 | 20240327 | 174000 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 97 | 20240327 | 173900 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 98 | 20240327 | 173800 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 99 | 20240327 | 173700 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 100 | 20240327 | 173600 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 101 | 20240327 | 173500 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 102 | 20240327 | 173400 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 103 | 20240327 | 173300 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 104 | 20240327 | 173200 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 105 | 20240327 | 173100 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 106 | 20240327 | 173000 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 107 | 20240327 | 172900 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 108 | 20240327 | 172800 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 109 | 20240327 | 172700 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 110 | 20240327 | 172600 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 111 | 20240327 | 172500 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 112 | 20240327 | 172400 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 113 | 20240327 | 172300 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 114 | 20240327 | 172200 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 115 | 20240327 | 172100 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 116 | 20240327 | 172000 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 117 | 20240327 | 171900 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 118 | 20240327 | 171800 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 119 | 20240327 | 171700 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 120 | 20240327 | 171600 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 121 | 20240327 | 171500 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 122 | 20240327 | 171400 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 58668 |
| 123 | 20240327 | 171300 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 124 | 20240327 | 171200 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 125 | 20240327 | 171100 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 126 | 20240327 | 171000 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 127 | 20240327 | 170900 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 128 | 20240327 | 170800 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 129 | 20240327 | 170700 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 130 | 20240327 | 170600 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 131 | 20240327 | 170500 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 132 | 20240327 | 170400 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 133 | 20240327 | 170300 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 134 | 20240327 | 170200 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 135 | 20240327 | 170100 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 136 | 20240327 | 170000 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 137 | 20240327 | 165900 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 138 | 20240327 | 165800 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 139 | 20240327 | 165700 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 140 | 20240327 | 165600 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 141 | 20240327 | 165500 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 142 | 20240327 | 165400 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 143 | 20240327 | 165300 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 144 | 20240327 | 165200 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 145 | 20240327 | 165100 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 146 | 20240327 | 165000 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 147 | 20240327 | 164900 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 148 | 20240327 | 164800 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 149 | 20240327 | 164700 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 150 | 20240327 | 164600 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 151 | 20240327 | 164500 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 152 | 20240327 | 164400 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 58668 |
| 153 | 20240327 | 164300 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 154 | 20240327 | 164200 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 155 | 20240327 | 164100 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 156 | 20240327 | 164000 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 157 | 20240327 | 163900 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 158 | 20240327 | 163800 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 159 | 20240327 | 163700 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 160 | 20240327 | 163600 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 161 | 20240327 | 163500 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 162 | 20240327 | 163400 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 163 | 20240327 | 163300 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 164 | 20240327 | 163200 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 165 | 20240327 | 163100 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 166 | 20240327 | 163000 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 167 | 20240327 | 162900 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 168 | 20240327 | 162800 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 169 | 20240327 | 162700 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 170 | 20240327 | 162600 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 171 | 20240327 | 162500 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 172 | 20240327 | 162400 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 173 | 20240327 | 162300 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 174 | 20240327 | 162200 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 175 | 20240327 | 162100 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 176 | 20240327 | 162000 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 177 | 20240327 | 161900 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 178 | 20240327 | 161800 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 179 | 20240327 | 161700 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 180 | 20240327 | 161600 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 181 | 20240327 | 161500 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 182 | 20240327 | 161400 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 58668 |
| 183 | 20240327 | 161300 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 184 | 20240327 | 161200 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 185 | 20240327 | 161100 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 186 | 20240327 | 161000 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 187 | 20240327 | 160900 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 188 | 20240327 | 160800 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 189 | 20240327 | 160700 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 190 | 20240327 | 160600 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 191 | 20240327 | 160500 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 192 | 20240327 | 160400 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 193 | 20240327 | 160300 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 194 | 20240327 | 160200 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 195 | 20240327 | 160100 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 196 | 20240327 | 160000 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 197 | 20240327 | 155900 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 198 | 20240327 | 155800 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 199 | 20240327 | 155700 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 200 | 20240327 | 155600 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 201 | 20240327 | 155500 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 202 | 20240327 | 155400 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 203 | 20240327 | 155300 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 204 | 20240327 | 155200 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 205 | 20240327 | 155100 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 206 | 20240327 | 155000 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 207 | 20240327 | 154900 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 208 | 20240327 | 154800 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 209 | 20240327 | 154700 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 210 | 20240327 | 154600 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 211 | 20240327 | 154500 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 212 | 20240327 | 154400 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 58668 |
| 213 | 20240327 | 154300 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 214 | 20240327 | 154200 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 215 | 20240327 | 154100 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 216 | 20240327 | 154000 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 217 | 20240327 | 153900 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 218 | 20240327 | 153800 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 219 | 20240327 | 153700 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 220 | 20240327 | 153600 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 221 | 20240327 | 153500 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 222 | 20240327 | 153400 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 223 | 20240327 | 153300 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 224 | 20240327 | 153200 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 225 | 20240327 | 153100 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 226 | 20240327 | 153000 | 491269954600 | 114400 | 114400 | 114400 | 114400 | 58668 |
| 227 | 20240327 | 152900 | 484558335400 | 114400 | 114400 | 114400 | 114400 | 0 |
| 228 | 20240327 | 152800 | 484558335400 | 114400 | 114400 | 114400 | 114400 | 0 |
| 229 | 20240327 | 152700 | 484558335400 | 114400 | 114400 | 114400 | 114400 | 0 |
| 230 | 20240327 | 152600 | 484558335400 | 114400 | 114400 | 114400 | 114400 | 0 |
| 231 | 20240327 | 152500 | 484558335400 | 114400 | 114400 | 114400 | 114400 | 0 |
| 232 | 20240327 | 152400 | 484558335400 | 114400 | 114400 | 114400 | 114400 | 0 |
| 233 | 20240327 | 152300 | 484558335400 | 114400 | 114400 | 114400 | 114400 | 0 |
| 234 | 20240327 | 152200 | 484558335400 | 114400 | 114400 | 114400 | 114400 | 0 |
| 235 | 20240327 | 152100 | 484558335400 | 114400 | 114400 | 114400 | 114400 | 0 |
| 236 | 20240327 | 152000 | 484558335400 | 114400 | 114400 | 114400 | 114400 | 0 |
| 237 | 20240327 | 151900 | 484558335400 | 114400 | 114100 | 114500 | 114100 | 11007 |
| 238 | 20240327 | 151800 | 483299993100 | 114200 | 114100 | 114200 | 114100 | 6082 |
| 239 | 20240327 | 151700 | 482605816800 | 114100 | 114300 | 114400 | 114100 | 7834 |
| 240 | 20240327 | 151600 | 481710901900 | 114400 | 114300 | 114500 | 114300 | 6798 |
| 241 | 20240327 | 151500 | 480933394100 | 114400 | 114600 | 114600 | 114300 | 8835 |
| 242 | 20240327 | 151400 | 479922177400 | 114500 | 114700 | 114800 | 114500 | 13437 |
| 243 | 20240327 | 151300 | 478381115900 | 114600 | 114400 | 114700 | 114200 | 10476 |
| 244 | 20240327 | 151200 | 477181922900 | 114200 | 114000 | 114400 | 113900 | 17092 |
| 245 | 20240327 | 151100 | 475232225000 | 113900 | 114000 | 114100 | 113900 | 7526 |
| 246 | 20240327 | 151000 | 474374044500 | 114100 | 114000 | 114100 | 114000 | 5367 |
| 247 | 20240327 | 150900 | 473761990200 | 114000 | 114000 | 114100 | 113900 | 10556 |
| 248 | 20240327 | 150800 | 472558629800 | 114100 | 114000 | 114200 | 114000 | 6033 |
| 249 | 20240327 | 150700 | 471870217900 | 114000 | 113900 | 114000 | 113800 | 9294 |
| 250 | 20240327 | 150600 | 470811479600 | 113900 | 113900 | 114100 | 113900 | 5174 |
| 251 | 20240327 | 150500 | 470221755000 | 114000 | 114100 | 114200 | 113800 | 9296 |
| 252 | 20240327 | 150400 | 469161613600 | 114100 | 114000 | 114200 | 113700 | 5070 |
| 253 | 20240327 | 150300 | 468583490900 | 114000 | 113800 | 114200 | 113600 | 13931 |
| 254 | 20240327 | 150200 | 466998093400 | 113700 | 113600 | 113900 | 113600 | 6691 |
| 255 | 20240327 | 150100 | 466236936300 | 113600 | 113500 | 113700 | 113400 | 6174 |
| 256 | 20240327 | 150000 | 465535780100 | 113500 | 112900 | 113500 | 112800 | 6140 |
| 257 | 20240327 | 145900 | 464840973700 | 112900 | 112500 | 112900 | 112500 | 6562 |
| 258 | 20240327 | 145800 | 464101216700 | 112600 | 112800 | 112900 | 112500 | 17226 |
| 259 | 20240327 | 145700 | 462160516300 | 112900 | 113000 | 113000 | 112800 | 5576 |
| 260 | 20240327 | 145600 | 461531028900 | 113000 | 112800 | 113000 | 112800 | 9831 |
| 261 | 20240327 | 145500 | 460421315400 | 112900 | 113000 | 113300 | 112800 | 13674 |
| 262 | 20240327 | 145400 | 458876276000 | 113100 | 112500 | 113100 | 112500 | 12224 |
| 263 | 20240327 | 145300 | 457498136700 | 112500 | 113400 | 113500 | 112500 | 35951 |
| 264 | 20240327 | 145200 | 453437747600 | 113400 | 113900 | 114000 | 113300 | 25172 |
| 265 | 20240327 | 145100 | 450577791100 | 113800 | 114100 | 114300 | 113800 | 12690 |
| 266 | 20240327 | 145000 | 449131470500 | 114000 | 113900 | 114100 | 113800 | 5836 |
| 267 | 20240327 | 144900 | 448466433300 | 113900 | 113900 | 114000 | 113700 | 6348 |
| 268 | 20240327 | 144800 | 447743707600 | 113900 | 114300 | 114400 | 113800 | 18393 |
| 269 | 20240327 | 144700 | 445645986300 | 114300 | 114400 | 114500 | 114200 | 8088 |
| 270 | 20240327 | 144600 | 444720978900 | 114400 | 114500 | 114500 | 114400 | 3773 |
| 271 | 20240327 | 144500 | 444289067500 | 114500 | 114400 | 114700 | 114300 | 6611 |
| 272 | 20240327 | 144400 | 443532346100 | 114500 | 114500 | 114700 | 114200 | 6596 |
| 273 | 20240327 | 144300 | 442777802700 | 114500 | 114900 | 115100 | 114500 | 13891 |
| 274 | 20240327 | 144200 | 441183022700 | 114900 | 114900 | 115200 | 114400 | 18555 |
| 275 | 20240327 | 144100 | 439052727900 | 114700 | 115100 | 116000 | 114400 | 49050 |
| 276 | 20240327 | 144000 | 433391090900 | 115100 | 113900 | 115100 | 113900 | 22952 |
| 277 | 20240327 | 143900 | 430763009600 | 114000 | 114200 | 114200 | 113900 | 3823 |
| 278 | 20240327 | 143800 | 430326939200 | 114100 | 113800 | 114300 | 113800 | 4931 |
| 279 | 20240327 | 143700 | 429764436100 | 113800 | 114100 | 114200 | 113700 | 9304 |
| 280 | 20240327 | 143600 | 428704268300 | 114100 | 114200 | 114300 | 114100 | 3222 |
| 281 | 20240327 | 143500 | 428336308500 | 114200 | 114100 | 114300 | 114000 | 5092 |
| 282 | 20240327 | 143400 | 427755100600 | 114100 | 114400 | 114400 | 114100 | 3402 |
| 283 | 20240327 | 143300 | 427366503300 | 114300 | 114500 | 114600 | 114300 | 4195 |
| 284 | 20240327 | 143200 | 426886517200 | 114500 | 114500 | 114600 | 114400 | 2848 |
| 285 | 20240327 | 143100 | 426560397000 | 114400 | 114500 | 114600 | 114200 | 3242 |
| 286 | 20240327 | 143000 | 426189315200 | 114600 | 114200 | 114600 | 114200 | 2576 |
| 287 | 20240327 | 142900 | 425894827700 | 114200 | 114000 | 114300 | 113900 | 10011 |
| 288 | 20240327 | 142800 | 424753408700 | 114000 | 114000 | 114200 | 113900 | 7864 |
| 289 | 20240327 | 142700 | 423856920900 | 113900 | 114000 | 114200 | 113900 | 8252 |
| 290 | 20240327 | 142600 | 422915315200 | 114000 | 114200 | 114200 | 113900 | 3448 |
| 291 | 20240327 | 142500 | 422522135500 | 114200 | 113900 | 114300 | 113800 | 2767 |
| 292 | 20240327 | 142400 | 422206525100 | 114000 | 114800 | 114800 | 113900 | 16005 |
| 293 | 20240327 | 142300 | 420376477900 | 114800 | 114500 | 114800 | 114500 | 4255 |
| 294 | 20240327 | 142200 | 419888508500 | 114600 | 114500 | 114600 | 114500 | 1496 |
| 295 | 20240327 | 142100 | 419717107900 | 114500 | 114400 | 114600 | 114400 | 2980 |
| 296 | 20240327 | 142000 | 419375917900 | 114300 | 114500 | 114500 | 114300 | 2799 |
| 297 | 20240327 | 141900 | 419055711600 | 114400 | 114400 | 114600 | 114300 | 6398 |
| 298 | 20240327 | 141800 | 418323384500 | 114300 | 114100 | 114400 | 114000 | 4519 |
| 299 | 20240327 | 141700 | 417807445000 | 114100 | 113900 | 114100 | 113800 | 2760 |
| 300 | 20240327 | 141600 | 417493017800 | 113900 | 114000 | 114000 | 113800 | 3651 |
| 301 | 20240327 | 141500 | 417077115100 | 114000 | 114100 | 114200 | 113900 | 3447 |
| 302 | 20240327 | 141400 | 416684039100 | 114100 | 113900 | 114100 | 113800 | 2338 |
| 303 | 20240327 | 141300 | 416417786000 | 113800 | 113700 | 114500 | 113500 | 7881 |
| 304 | 20240327 | 141200 | 415518681400 | 113500 | 113700 | 114000 | 113300 | 15904 |
| 305 | 20240327 | 141100 | 413713816500 | 113700 | 113800 | 113900 | 113600 | 9307 |
| 306 | 20240327 | 141000 | 412655720400 | 113800 | 113900 | 114000 | 113800 | 5019 |
| 307 | 20240327 | 140900 | 412084048800 | 114000 | 113900 | 114000 | 113800 | 8024 |
| 308 | 20240327 | 140800 | 411170281300 | 114000 | 114200 | 114300 | 113700 | 19582 |
| 309 | 20240327 | 140700 | 408937340800 | 114200 | 114800 | 114800 | 114100 | 13623 |
| 310 | 20240327 | 140600 | 407378805800 | 114700 | 114800 | 114900 | 114700 | 2745 |
| 311 | 20240327 | 140500 | 407063648700 | 114900 | 114700 | 114900 | 114600 | 2790 |
| 312 | 20240327 | 140400 | 406743549900 | 114600 | 114600 | 114800 | 114500 | 3851 |
| 313 | 20240327 | 140300 | 406302152000 | 114600 | 114800 | 114900 | 114500 | 8170 |
| 314 | 20240327 | 140200 | 405364857200 | 114800 | 114500 | 115000 | 114500 | 4621 |
| 315 | 20240327 | 140100 | 404834625100 | 114500 | 114400 | 114700 | 114300 | 3806 |
| 316 | 20240327 | 140000 | 404398810100 | 114500 | 114700 | 114700 | 114400 | 5208 |
| 317 | 20240327 | 135900 | 403802534000 | 114700 | 114200 | 114800 | 114100 | 6626 |
| 318 | 20240327 | 135800 | 403044828200 | 114200 | 115100 | 115100 | 114000 | 27566 |
| 319 | 20240327 | 135700 | 399889586000 | 115000 | 115100 | 115200 | 115000 | 3107 |
| 320 | 20240327 | 135600 | 399531999800 | 115100 | 115000 | 115200 | 115000 | 3420 |
| 321 | 20240327 | 135500 | 399138327300 | 115000 | 115300 | 115400 | 115000 | 8093 |
| 322 | 20240327 | 135400 | 398206620700 | 115300 | 115400 | 115500 | 115300 | 1909 |
| 323 | 20240327 | 135300 | 397986400800 | 115400 | 115400 | 115500 | 115200 | 4787 |
| 324 | 20240327 | 135200 | 397434417800 | 115300 | 115400 | 115500 | 115100 | 10326 |
| 325 | 20240327 | 135100 | 396243906700 | 115400 | 115600 | 115700 | 115300 | 7149 |
| 326 | 20240327 | 135000 | 395418099200 | 115700 | 115800 | 115800 | 115600 | 2796 |
| 327 | 20240327 | 134900 | 395094657300 | 115700 | 115800 | 115900 | 115700 | 2089 |
| 328 | 20240327 | 134800 | 394852811100 | 115900 | 115800 | 115900 | 115700 | 3581 |
| 329 | 20240327 | 134700 | 394438041800 | 115800 | 116100 | 116100 | 115800 | 2144 |
| 330 | 20240327 | 134600 | 394189419700 | 116100 | 116000 | 116100 | 115900 | 2287 |
| 331 | 20240327 | 134500 | 393924093200 | 115900 | 115900 | 116000 | 115800 | 1411 |
| 332 | 20240327 | 134400 | 393760539300 | 115900 | 115700 | 116000 | 115700 | 2084 |
| 333 | 20240327 | 134300 | 393519161300 | 115600 | 115800 | 115800 | 115600 | 2863 |
| 334 | 20240327 | 134200 | 393187931300 | 115800 | 116100 | 116200 | 115700 | 3272 |
| 335 | 20240327 | 134100 | 392808622400 | 116100 | 116100 | 116200 | 116000 | 1515 |
| 336 | 20240327 | 134000 | 392632728900 | 116200 | 116300 | 116300 | 116000 | 2109 |
| 337 | 20240327 | 133900 | 392387738500 | 116300 | 116200 | 116300 | 116100 | 2263 |
| 338 | 20240327 | 133800 | 392124766600 | 116300 | 116000 | 116300 | 116000 | 1382 |
| 339 | 20240327 | 133700 | 391964237600 | 116000 | 116200 | 116300 | 116000 | 2720 |
| 340 | 20240327 | 133600 | 391648340100 | 116200 | 116300 | 116400 | 116200 | 3173 |
| 341 | 20240327 | 133500 | 391279362300 | 116300 | 116200 | 116400 | 116200 | 2779 |
| 342 | 20240327 | 133400 | 390956117100 | 116200 | 116300 | 116400 | 116200 | 2650 |
| 343 | 20240327 | 133300 | 390647910400 | 116300 | 116300 | 116500 | 116300 | 6309 |
| 344 | 20240327 | 133200 | 389913574300 | 116300 | 115600 | 116400 | 115600 | 12241 |
| 345 | 20240327 | 133100 | 388493210200 | 115600 | 115700 | 115800 | 115600 | 1833 |
| 346 | 20240327 | 133000 | 388281121600 | 115700 | 115600 | 115800 | 115600 | 1537 |
| 347 | 20240327 | 132900 | 388103276600 | 115600 | 115600 | 115800 | 115600 | 1274 |
| 348 | 20240327 | 132800 | 387955914100 | 115600 | 115800 | 115900 | 115600 | 1616 |
| 349 | 20240327 | 132700 | 387768916100 | 115800 | 115800 | 115900 | 115800 | 1607 |
| 350 | 20240327 | 132600 | 387582758100 | 115900 | 115400 | 115900 | 115400 | 1384 |
| 351 | 20240327 | 132500 | 387422563000 | 115600 | 116000 | 116100 | 115400 | 5953 |
| 352 | 20240327 | 132400 | 386732937700 | 116100 | 116100 | 116100 | 116000 | 3030 |
| 353 | 20240327 | 132300 | 386381227200 | 116000 | 116100 | 116100 | 116000 | 2110 |
| 354 | 20240327 | 132200 | 386136385800 | 116000 | 115800 | 116100 | 115800 | 7107 |
| 355 | 20240327 | 132100 | 385312239300 | 115900 | 115600 | 115900 | 115600 | 3621 |
| 356 | 20240327 | 132000 | 384892842600 | 115600 | 115400 | 115700 | 115300 | 2264 |
| 357 | 20240327 | 131900 | 384631214600 | 115300 | 115300 | 115400 | 115200 | 2083 |
| 358 | 20240327 | 131800 | 384390961500 | 115300 | 115400 | 115400 | 115200 | 1456 |
| 359 | 20240327 | 131700 | 384223062500 | 115400 | 115500 | 115500 | 115100 | 2119 |
| 360 | 20240327 | 131600 | 383978636900 | 115500 | 115000 | 115700 | 115000 | 5890 |
| 361 | 20240327 | 131500 | 383298863900 | 115100 | 114700 | 115100 | 114700 | 3848 |
| 362 | 20240327 | 131400 | 382856867300 | 114900 | 115000 | 115000 | 114700 | 5114 |
| 363 | 20240327 | 131300 | 382269848400 | 114900 | 115000 | 115100 | 114800 | 7605 |
| 364 | 20240327 | 131200 | 381396174600 | 115000 | 115000 | 115100 | 114900 | 8197 |
| 365 | 20240327 | 131100 | 380453878000 | 115100 | 115200 | 115200 | 115000 | 3458 |
| 366 | 20240327 | 131000 | 380055935700 | 115200 | 115300 | 115300 | 115100 | 6285 |
| 367 | 20240327 | 130900 | 379332085800 | 115200 | 115400 | 115500 | 115200 | 8040 |
| 368 | 20240327 | 130800 | 378405101100 | 115500 | 115600 | 115700 | 115500 | 12782 |
| 369 | 20240327 | 130700 | 376927605400 | 115700 | 115700 | 115800 | 115600 | 2447 |
| 370 | 20240327 | 130600 | 376644476400 | 115800 | 115700 | 115800 | 115600 | 1809 |
| 371 | 20240327 | 130500 | 376435166600 | 115800 | 115700 | 115800 | 115700 | 1096 |
| 372 | 20240327 | 130400 | 376308298500 | 115700 | 115800 | 115800 | 115600 | 1573 |
| 373 | 20240327 | 130300 | 376126328100 | 115800 | 115700 | 115800 | 115700 | 2335 |
| 374 | 20240327 | 130200 | 375856136300 | 115700 | 115600 | 116000 | 115500 | 2501 |
| 375 | 20240327 | 130100 | 375566838200 | 115600 | 116000 | 116100 | 115600 | 12848 |
| 376 | 20240327 | 130000 | 374079664800 | 116000 | 116100 | 116100 | 116000 | 1209 |
| 377 | 20240327 | 125900 | 373939338400 | 115800 | 115700 | 116100 | 115700 | 4240 |
| 378 | 20240327 | 125800 | 373447987600 | 115700 | 115800 | 115800 | 115700 | 1281 |
| 379 | 20240327 | 125700 | 373299736900 | 115700 | 115800 | 115900 | 115700 | 3853 |
| 380 | 20240327 | 125600 | 372853794700 | 115800 | 115800 | 115900 | 115700 | 2262 |
| 381 | 20240327 | 125500 | 372591850100 | 115700 | 116000 | 116100 | 115700 | 2042 |
| 382 | 20240327 | 125400 | 372355233100 | 116000 | 115900 | 116100 | 115800 | 1009 |
| 383 | 20240327 | 125300 | 372238188800 | 115900 | 115700 | 116000 | 115500 | 4239 |
| 384 | 20240327 | 125200 | 371747878700 | 115600 | 115700 | 116000 | 115600 | 3867 |
| 385 | 20240327 | 125100 | 371300380000 | 115800 | 116100 | 116100 | 115700 | 5399 |
| 386 | 20240327 | 125000 | 370674255600 | 116200 | 116200 | 116200 | 116100 | 1542 |
| 387 | 20240327 | 124900 | 370495181000 | 116100 | 116200 | 116200 | 116100 | 981 |
| 388 | 20240327 | 124800 | 370381246200 | 116100 | 116100 | 116200 | 116100 | 1423 |
| 389 | 20240327 | 124700 | 370215928000 | 116100 | 116000 | 116200 | 116000 | 2311 |
| 390 | 20240327 | 124600 | 369947705700 | 116000 | 115700 | 116100 | 115700 | 3363 |
| 391 | 20240327 | 124500 | 369557766300 | 115600 | 116200 | 116200 | 115600 | 10983 |
| 392 | 20240327 | 124400 | 368284865100 | 116100 | 116500 | 116600 | 116100 | 6650 |
| 393 | 20240327 | 124300 | 367511269800 | 116500 | 116500 | 116600 | 116500 | 1310 |
| 394 | 20240327 | 124200 | 367358596700 | 116600 | 116500 | 116600 | 116500 | 1069 |
| 395 | 20240327 | 124100 | 367234046900 | 116500 | 116500 | 116500 | 116400 | 2748 |
| 396 | 20240327 | 124000 | 366913975800 | 116400 | 116200 | 116500 | 116200 | 2756 |
| 397 | 20240327 | 123900 | 366593263800 | 116300 | 116600 | 116600 | 116200 | 7362 |
| 398 | 20240327 | 123800 | 365736212700 | 116500 | 116500 | 116600 | 116500 | 3210 |
| 399 | 20240327 | 123700 | 365362084100 | 116600 | 116700 | 116800 | 116400 | 8267 |
| 400 | 20240327 | 123600 | 364398661500 | 116700 | 116900 | 116900 | 116700 | 5565 |
| 401 | 20240327 | 123500 | 363748796300 | 116900 | 116700 | 116900 | 116600 | 10817 |
| 402 | 20240327 | 123400 | 362485182000 | 116600 | 116200 | 116700 | 116200 | 22041 |
| 403 | 20240327 | 123300 | 359917778400 | 116200 | 116400 | 116400 | 116200 | 3374 |
| 404 | 20240327 | 123200 | 359525282100 | 116400 | 116400 | 116400 | 116300 | 3222 |
| 405 | 20240327 | 123100 | 359150522200 | 116400 | 116400 | 116400 | 116300 | 2485 |
| 406 | 20240327 | 123000 | 358861392200 | 116400 | 116400 | 116400 | 116300 | 1977 |
| 407 | 20240327 | 122900 | 358631330400 | 116400 | 116400 | 116500 | 116300 | 5855 |
| 408 | 20240327 | 122800 | 357949797000 | 116400 | 116300 | 116400 | 116300 | 1999 |
| 409 | 20240327 | 122700 | 357717160300 | 116400 | 116200 | 116400 | 116100 | 7623 |
| 410 | 20240327 | 122600 | 356830872500 | 116200 | 116000 | 116200 | 115900 | 5760 |
| 411 | 20240327 | 122500 | 356162141100 | 115900 | 115900 | 116000 | 115800 | 1821 |
| 412 | 20240327 | 122400 | 355951050800 | 115900 | 116000 | 116100 | 115900 | 4798 |
| 413 | 20240327 | 122300 | 355394595100 | 116000 | 116000 | 116200 | 115900 | 2158 |
| 414 | 20240327 | 122200 | 355144245600 | 116000 | 116300 | 116300 | 116000 | 2574 |
| 415 | 20240327 | 122100 | 354845385900 | 116200 | 116300 | 116400 | 116100 | 4174 |
| 416 | 20240327 | 122000 | 354360126500 | 116300 | 116300 | 116400 | 116200 | 3200 |
| 417 | 20240327 | 121900 | 353987899500 | 116300 | 116300 | 116400 | 116200 | 8482 |
| 418 | 20240327 | 121800 | 353001324900 | 116300 | 115800 | 116300 | 115800 | 8933 |
| 419 | 20240327 | 121700 | 351964167700 | 115900 | 115900 | 116000 | 115800 | 2705 |
| 420 | 20240327 | 121600 | 351650664200 | 115800 | 116000 | 116000 | 115800 | 1956 |
| 421 | 20240327 | 121500 | 351423957500 | 115900 | 115800 | 116000 | 115800 | 1020 |
| 422 | 20240327 | 121400 | 351305730300 | 115900 | 116000 | 116100 | 115700 | 5330 |
| 423 | 20240327 | 121300 | 350688047500 | 116000 | 116100 | 116100 | 115900 | 3580 |
| 424 | 20240327 | 121200 | 350272707600 | 116100 | 116100 | 116200 | 116000 | 4120 |
| 425 | 20240327 | 121100 | 349794376100 | 116100 | 116100 | 116300 | 116000 | 10387 |
| 426 | 20240327 | 121000 | 348587955000 | 116000 | 115700 | 116100 | 115700 | 29182 |
| 427 | 20240327 | 120900 | 345205369200 | 115500 | 115400 | 115700 | 115400 | 6502 |
| 428 | 20240327 | 120800 | 344453959400 | 115500 | 115400 | 115600 | 115400 | 1825 |
| 429 | 20240327 | 120700 | 344243123800 | 115500 | 115400 | 115500 | 115300 | 2808 |
| 430 | 20240327 | 120600 | 343919085900 | 115500 | 115400 | 115500 | 115300 | 1313 |
| 431 | 20240327 | 120500 | 343767521100 | 115400 | 115300 | 115500 | 115300 | 1795 |
| 432 | 20240327 | 120400 | 343560364500 | 115300 | 115400 | 115400 | 115200 | 2148 |
| 433 | 20240327 | 120300 | 343312684300 | 115300 | 115200 | 115400 | 115200 | 1645 |
| 434 | 20240327 | 120200 | 343123029100 | 115200 | 115300 | 115300 | 115200 | 2035 |
| 435 | 20240327 | 120100 | 342888555300 | 115300 | 115400 | 115500 | 115100 | 6588 |
| 436 | 20240327 | 120000 | 342129415800 | 115500 | 115500 | 115700 | 115400 | 1149 |
| 437 | 20240327 | 115900 | 341996690300 | 115500 | 115500 | 115700 | 115400 | 3100 |
| 438 | 20240327 | 115800 | 341638460700 | 115600 | 115800 | 115800 | 115500 | 2170 |
| 439 | 20240327 | 115700 | 341387557100 | 115700 | 115600 | 115800 | 115600 | 3245 |
| 440 | 20240327 | 115600 | 341012061600 | 115600 | 115200 | 115700 | 115000 | 8876 |
| 441 | 20240327 | 115500 | 339986482600 | 115400 | 115100 | 115500 | 114900 | 7215 |
| 442 | 20240327 | 115400 | 339155438000 | 115000 | 115200 | 115200 | 115000 | 1893 |
| 443 | 20240327 | 115300 | 338937566600 | 115100 | 115100 | 115200 | 115000 | 983 |
| 444 | 20240327 | 115200 | 338824403400 | 115200 | 115200 | 115300 | 115000 | 1527 |
| 445 | 20240327 | 115100 | 338648567200 | 115300 | 115300 | 115300 | 115100 | 1053 |
| 446 | 20240327 | 115000 | 338527217400 | 115300 | 115200 | 115400 | 115100 | 1771 |
| 447 | 20240327 | 114900 | 338323124400 | 115200 | 115200 | 115400 | 115200 | 2153 |
| 448 | 20240327 | 114800 | 338074848000 | 115200 | 115400 | 115400 | 115200 | 2753 |
| 449 | 20240327 | 114700 | 337757440200 | 115400 | 115400 | 115400 | 115200 | 3803 |
| 450 | 20240327 | 114600 | 337318970400 | 115300 | 115400 | 115400 | 115200 | 2771 |
| 451 | 20240327 | 114500 | 336999425600 | 115400 | 115400 | 115400 | 115200 | 1570 |
| 452 | 20240327 | 114400 | 336818374800 | 115300 | 115300 | 115500 | 115000 | 6090 |
| 453 | 20240327 | 114300 | 336115713000 | 115100 | 115100 | 115200 | 115000 | 4077 |
| 454 | 20240327 | 114200 | 335646493400 | 115000 | 115200 | 115300 | 114900 | 3728 |
| 455 | 20240327 | 114100 | 335217230100 | 115200 | 115300 | 115400 | 115200 | 4648 |
| 456 | 20240327 | 114000 | 334681324600 | 115300 | 115600 | 115700 | 115300 | 3990 |
| 457 | 20240327 | 113900 | 334220380100 | 115600 | 115300 | 115700 | 115300 | 6217 |
| 458 | 20240327 | 113800 | 333502124000 | 115300 | 115400 | 115500 | 115300 | 3529 |
| 459 | 20240327 | 113700 | 333094858300 | 115400 | 115700 | 115700 | 115400 | 6936 |
| 460 | 20240327 | 113600 | 332293224000 | 115700 | 115600 | 115800 | 115500 | 9987 |
| 461 | 20240327 | 113500 | 331137905600 | 115500 | 115200 | 115600 | 115200 | 6418 |
| 462 | 20240327 | 113400 | 330397036200 | 115300 | 114900 | 115300 | 114800 | 11536 |
| 463 | 20240327 | 113300 | 329069078100 | 114900 | 114900 | 114900 | 114800 | 1871 |
| 464 | 20240327 | 113200 | 328854112200 | 114900 | 114900 | 114900 | 114800 | 1285 |
| 465 | 20240327 | 113100 | 328706519900 | 114900 | 114500 | 114900 | 114500 | 4612 |
| 466 | 20240327 | 113000 | 328177418800 | 114500 | 114600 | 114600 | 114500 | 1557 |
| 467 | 20240327 | 112900 | 327999087500 | 114500 | 114400 | 114600 | 114000 | 3577 |
| 468 | 20240327 | 112800 | 327590350600 | 114100 | 114200 | 114400 | 114100 | 1590 |
| 469 | 20240327 | 112700 | 327408725600 | 114200 | 114200 | 114500 | 114100 | 2255 |
| 470 | 20240327 | 112600 | 327151132800 | 114200 | 114000 | 114300 | 113900 | 3351 |
| 471 | 20240327 | 112500 | 326768964800 | 113900 | 114000 | 114100 | 113800 | 3434 |
| 472 | 20240327 | 112400 | 326377689700 | 114000 | 114300 | 114400 | 113800 | 5706 |
| 473 | 20240327 | 112300 | 325727028900 | 114300 | 114600 | 114600 | 114300 | 5449 |
| 474 | 20240327 | 112200 | 325103217800 | 114500 | 114900 | 114900 | 114500 | 5986 |
| 475 | 20240327 | 112100 | 324416832600 | 114900 | 114900 | 115000 | 114800 | 2684 |
| 476 | 20240327 | 112000 | 324108424800 | 114800 | 114800 | 115000 | 114800 | 2445 |
| 477 | 20240327 | 111900 | 323827479000 | 114900 | 115000 | 115000 | 114500 | 6935 |
| 478 | 20240327 | 111800 | 323031694700 | 115000 | 114800 | 115100 | 114800 | 10371 |
| 479 | 20240327 | 111700 | 321839851700 | 114700 | 114700 | 114800 | 114600 | 4263 |
| 480 | 20240327 | 111600 | 321350851000 | 114700 | 114500 | 114700 | 114500 | 3446 |
| 481 | 20240327 | 111500 | 320955950300 | 114600 | 114600 | 114600 | 114500 | 1901 |
| 482 | 20240327 | 111400 | 320738181400 | 114500 | 114600 | 114700 | 114400 | 3068 |
| 483 | 20240327 | 111300 | 320386643800 | 114600 | 114600 | 114700 | 114500 | 2462 |
| 484 | 20240327 | 111200 | 320104485700 | 114600 | 114400 | 114700 | 114300 | 4212 |
| 485 | 20240327 | 111100 | 319622125100 | 114300 | 114200 | 114500 | 114200 | 5718 |
| 486 | 20240327 | 111000 | 318968404300 | 114300 | 114300 | 114400 | 114200 | 2887 |
| 487 | 20240327 | 110900 | 318638567200 | 114300 | 114400 | 114500 | 114200 | 3226 |
| 488 | 20240327 | 110800 | 318269684100 | 114400 | 114500 | 114600 | 114400 | 2685 |
| 489 | 20240327 | 110700 | 317962249200 | 114500 | 114500 | 114600 | 114300 | 1997 |
| 490 | 20240327 | 110600 | 317733645900 | 114500 | 114300 | 114600 | 114100 | 5610 |
| 491 | 20240327 | 110500 | 317092148500 | 114200 | 114500 | 114600 | 114200 | 4689 |
| 492 | 20240327 | 110400 | 316555532100 | 114600 | 114700 | 114700 | 114400 | 4213 |
| 493 | 20240327 | 110300 | 316072986900 | 114600 | 114800 | 114900 | 114500 | 10898 |
| 494 | 20240327 | 110200 | 314823006500 | 114700 | 114000 | 114800 | 114000 | 10066 |
| 495 | 20240327 | 110100 | 313670575600 | 114100 | 114000 | 114200 | 113700 | 10696 |
| 496 | 20240327 | 110000 | 312451928000 | 113900 | 113900 | 114000 | 113800 | 4308 |
| 497 | 20240327 | 105900 | 311961007800 | 113900 | 113900 | 114000 | 113800 | 4410 |
| 498 | 20240327 | 105800 | 311458725500 | 113900 | 113800 | 114200 | 113700 | 10603 |
| 499 | 20240327 | 105700 | 310249980700 | 113900 | 113400 | 114000 | 113400 | 7837 |
| 500 | 20240327 | 105600 | 309358474500 | 113600 | 113000 | 113600 | 113000 | 7148 |
| 501 | 20240327 | 105500 | 308549384300 | 113100 | 113200 | 113300 | 113000 | 5229 |
| 502 | 20240327 | 105400 | 307957799200 | 113200 | 113500 | 113700 | 113100 | 11937 |
| 503 | 20240327 | 105300 | 306604372800 | 113500 | 113000 | 114100 | 112900 | 15570 |
| 504 | 20240327 | 105200 | 304839206000 | 112900 | 113200 | 113400 | 112700 | 42439 |
| 505 | 20240327 | 105100 | 300044007100 | 113200 | 113400 | 114000 | 113100 | 21789 |
| 506 | 20240327 | 105000 | 297573419900 | 113500 | 114400 | 114500 | 113200 | 41466 |
| 507 | 20240327 | 104900 | 292854020100 | 114500 | 114400 | 114600 | 114300 | 5960 |
| 508 | 20240327 | 104800 | 292172219300 | 114400 | 114300 | 114500 | 114200 | 13635 |
| 509 | 20240327 | 104700 | 290613275700 | 114300 | 114600 | 114800 | 114200 | 12495 |
| 510 | 20240327 | 104600 | 289183274600 | 114700 | 114600 | 114900 | 114500 | 14784 |
| 511 | 20240327 | 104500 | 287488859100 | 114600 | 115100 | 115100 | 114500 | 10609 |
| 512 | 20240327 | 104400 | 286271019500 | 115000 | 115100 | 115300 | 115000 | 8173 |
| 513 | 20240327 | 104300 | 285330695500 | 115200 | 115300 | 115400 | 115100 | 6336 |
| 514 | 20240327 | 104200 | 284600461000 | 115300 | 114700 | 115300 | 114600 | 8691 |
| 515 | 20240327 | 104100 | 283601578400 | 114800 | 115800 | 115900 | 114700 | 46456 |
| 516 | 20240327 | 104000 | 278249098700 | 116000 | 116100 | 116200 | 115900 | 3867 |
| 517 | 20240327 | 103900 | 277800313600 | 116200 | 115700 | 116200 | 115600 | 6191 |
| 518 | 20240327 | 103800 | 277082147300 | 115600 | 115700 | 115800 | 115600 | 3167 |
| 519 | 20240327 | 103700 | 276715775700 | 115700 | 115900 | 115900 | 115700 | 4792 |
| 520 | 20240327 | 103600 | 276161019100 | 115900 | 116200 | 116200 | 115900 | 5359 |
| 521 | 20240327 | 103500 | 275539190400 | 116100 | 116100 | 116300 | 116100 | 2382 |
| 522 | 20240327 | 103400 | 275262567700 | 116100 | 116200 | 116300 | 116100 | 4141 |
| 523 | 20240327 | 103300 | 274781266100 | 116300 | 116300 | 116500 | 116200 | 4491 |
| 524 | 20240327 | 103200 | 274258747300 | 116400 | 116200 | 116500 | 116100 | 7067 |
| 525 | 20240327 | 103100 | 273436627600 | 116200 | 116200 | 116400 | 116200 | 7395 |
| 526 | 20240327 | 103000 | 272576524700 | 116200 | 115800 | 116300 | 115700 | 7825 |
| 527 | 20240327 | 102900 | 271669081000 | 115700 | 116000 | 116000 | 115700 | 4998 |
| 528 | 20240327 | 102800 | 271089915000 | 116000 | 116100 | 116100 | 115900 | 3049 |
| 529 | 20240327 | 102700 | 270736227800 | 116000 | 115600 | 116100 | 115600 | 3560 |
| 530 | 20240327 | 102600 | 270323736200 | 115700 | 115800 | 115800 | 115500 | 6853 |
| 531 | 20240327 | 102500 | 269531213200 | 115800 | 116100 | 116100 | 115600 | 4379 |
| 532 | 20240327 | 102400 | 269024162300 | 116000 | 116300 | 116400 | 116000 | 3770 |
| 533 | 20240327 | 102300 | 268586006200 | 116400 | 116500 | 116500 | 116200 | 4850 |
| 534 | 20240327 | 102200 | 268021506900 | 116500 | 116300 | 116700 | 116200 | 10876 |
| 535 | 20240327 | 102100 | 266754477500 | 116300 | 116000 | 116300 | 115900 | 6666 |
| 536 | 20240327 | 102000 | 265980506400 | 116000 | 116000 | 116000 | 115900 | 4377 |
| 537 | 20240327 | 101900 | 265472964900 | 116000 | 116000 | 116000 | 115900 | 3072 |
| 538 | 20240327 | 101800 | 265116716600 | 116000 | 115800 | 116100 | 115700 | 8146 |
| 539 | 20240327 | 101700 | 264172338900 | 115700 | 115400 | 115900 | 115100 | 14436 |
| 540 | 20240327 | 101600 | 262507356700 | 115300 | 115700 | 115700 | 115300 | 11863 |
| 541 | 20240327 | 101500 | 261137132500 | 115600 | 115600 | 115800 | 115600 | 2708 |
| 542 | 20240327 | 101400 | 260823873100 | 115700 | 115600 | 115700 | 115600 | 6534 |
| 543 | 20240327 | 101300 | 260068086600 | 115600 | 115800 | 115800 | 115600 | 4511 |
| 544 | 20240327 | 101200 | 259546442900 | 115800 | 115900 | 116000 | 115600 | 5924 |
| 545 | 20240327 | 101100 | 258860314100 | 115900 | 115900 | 116000 | 115800 | 2508 |
| 546 | 20240327 | 101000 | 258569625900 | 115900 | 115700 | 116000 | 115500 | 9364 |
| 547 | 20240327 | 100900 | 257485992300 | 115700 | 115900 | 115900 | 115500 | 6526 |
| 548 | 20240327 | 100800 | 256730775700 | 115900 | 116100 | 116100 | 115500 | 12484 |
| 549 | 20240327 | 100700 | 255285990100 | 116000 | 116300 | 116400 | 116000 | 5123 |
| 550 | 20240327 | 100600 | 254690612200 | 116300 | 116400 | 116600 | 116300 | 3236 |
| 551 | 20240327 | 100500 | 254313862200 | 116400 | 116800 | 116800 | 116300 | 6674 |
| 552 | 20240327 | 100400 | 253535442000 | 116800 | 116300 | 117200 | 116300 | 45197 |
| 553 | 20240327 | 100300 | 248255482200 | 116200 | 116200 | 116400 | 116100 | 8797 |
| 554 | 20240327 | 100200 | 247232742600 | 116200 | 115700 | 116300 | 115600 | 7956 |
| 555 | 20240327 | 100100 | 246310315000 | 115700 | 115500 | 115900 | 115500 | 6688 |
| 556 | 20240327 | 100000 | 245536137600 | 115600 | 115500 | 115800 | 115100 | 16283 |
| 557 | 20240327 | 095900 | 243657436800 | 115500 | 116000 | 116000 | 115500 | 13716 |
| 558 | 20240327 | 095800 | 242070568000 | 116000 | 115700 | 116100 | 115700 | 6282 |
| 559 | 20240327 | 095700 | 241342687000 | 115800 | 116300 | 116300 | 115700 | 6996 |
| 560 | 20240327 | 095600 | 240531654100 | 116300 | 115600 | 116400 | 115500 | 10349 |
| 561 | 20240327 | 095500 | 239331311600 | 115600 | 115700 | 115800 | 115600 | 8792 |
| 562 | 20240327 | 095400 | 238314298900 | 115700 | 115900 | 116000 | 115500 | 18345 |
| 563 | 20240327 | 095300 | 236193201500 | 116000 | 116100 | 116300 | 115900 | 11928 |
| 564 | 20240327 | 095200 | 234808942600 | 116200 | 116300 | 116400 | 116000 | 16790 |
| 565 | 20240327 | 095100 | 232858345600 | 116400 | 116400 | 116600 | 116300 | 7741 |
| 566 | 20240327 | 095000 | 231956680800 | 116700 | 116700 | 117000 | 116400 | 12937 |
| 567 | 20240327 | 094900 | 230448576700 | 117000 | 116900 | 117300 | 116500 | 24507 |
| 568 | 20240327 | 094800 | 227586529900 | 116800 | 116600 | 117000 | 116500 | 10156 |
| 569 | 20240327 | 094700 | 226401695000 | 116600 | 116900 | 117400 | 116500 | 25571 |
| 570 | 20240327 | 094600 | 223410218100 | 116900 | 117700 | 117700 | 116900 | 34496 |
| 571 | 20240327 | 094500 | 219361481900 | 117600 | 117600 | 117800 | 116800 | 34335 |
| 572 | 20240327 | 094400 | 215333987200 | 117600 | 116800 | 117800 | 116500 | 50395 |
| 573 | 20240327 | 094300 | 209423125000 | 116700 | 116400 | 117200 | 116300 | 45300 |
| 574 | 20240327 | 094200 | 204131025700 | 116400 | 116100 | 116500 | 116100 | 10811 |
| 575 | 20240327 | 094100 | 202873063300 | 116300 | 115600 | 116600 | 115600 | 21859 |
| 576 | 20240327 | 094000 | 200331878900 | 115600 | 116400 | 116500 | 115500 | 18011 |
| 577 | 20240327 | 093900 | 198243081100 | 116400 | 116400 | 116700 | 116000 | 33483 |
| 578 | 20240327 | 093800 | 194344304800 | 116400 | 115500 | 116500 | 115200 | 25512 |
| 579 | 20240327 | 093700 | 191388753500 | 115600 | 115600 | 115900 | 115300 | 20573 |
| 580 | 20240327 | 093600 | 189009273400 | 115500 | 114700 | 115600 | 114500 | 30455 |
| 581 | 20240327 | 093500 | 185508474900 | 114700 | 115000 | 115400 | 114700 | 31074 |
| 582 | 20240327 | 093400 | 181935681900 | 115000 | 115500 | 115500 | 115000 | 31698 |
| 583 | 20240327 | 093300 | 178284085600 | 115500 | 115200 | 115500 | 115000 | 23730 |
| 584 | 20240327 | 093200 | 175549694000 | 115100 | 116900 | 117000 | 115100 | 59131 |
| 585 | 20240327 | 093100 | 168693050400 | 116900 | 115900 | 117000 | 115700 | 30840 |
| 586 | 20240327 | 093000 | 165107012300 | 115900 | 116200 | 116700 | 115500 | 68677 |
| 587 | 20240327 | 092900 | 157141165700 | 116200 | 117300 | 117500 | 115500 | 84071 |
| 588 | 20240327 | 092800 | 147372485000 | 117300 | 118200 | 119000 | 116700 | 133081 |
| 589 | 20240327 | 092700 | 131664836200 | 118100 | 116500 | 118200 | 116400 | 115908 |
| 590 | 20240327 | 092600 | 118060406400 | 116500 | 115700 | 116500 | 115600 | 84756 |
| 591 | 20240327 | 092500 | 108218961600 | 115600 | 114900 | 115700 | 114500 | 42812 |
| 592 | 20240327 | 092400 | 103289076900 | 114800 | 114500 | 115700 | 114400 | 76009 |
| 593 | 20240327 | 092300 | 94535206100 | 114500 | 114900 | 114900 | 114000 | 37223 |
| 594 | 20240327 | 092200 | 90271903700 | 114900 | 113900 | 114900 | 113700 | 41125 |
| 595 | 20240327 | 092100 | 85567391200 | 113900 | 114300 | 114500 | 113600 | 54580 |
| 596 | 20240327 | 092000 | 79338123100 | 114300 | 113700 | 114400 | 113600 | 49276 |
| 597 | 20240327 | 091900 | 73718809800 | 113600 | 113300 | 114200 | 113200 | 65338 |
| 598 | 20240327 | 091800 | 66286835000 | 113300 | 112800 | 113300 | 112700 | 52514 |
| 599 | 20240327 | 091700 | 60354024100 | 112800 | 112300 | 112800 | 112100 | 41072 |
| 600 | 20240327 | 091600 | 55737400000 | 112300 | 111400 | 112400 | 111300 | 25448 |
| 601 | 20240327 | 091500 | 52889649900 | 111500 | 111100 | 111500 | 110900 | 8530 |
| 602 | 20240327 | 091400 | 51940856500 | 111200 | 111500 | 111500 | 111100 | 14573 |
| 603 | 20240327 | 091300 | 50317679400 | 111400 | 110800 | 111500 | 110700 | 5411 |
| 604 | 20240327 | 091200 | 49715514300 | 111200 | 111000 | 111200 | 110400 | 14691 |
| 605 | 20240327 | 091100 | 48089044100 | 110800 | 111500 | 111800 | 110800 | 32310 |
| 606 | 20240327 | 091000 | 44492298000 | 111500 | 110900 | 111500 | 110800 | 17588 |
| 607 | 20240327 | 090900 | 42537795900 | 110900 | 110900 | 111400 | 110700 | 31816 |
| 608 | 20240327 | 090800 | 39004694900 | 110900 | 110100 | 110900 | 110100 | 18257 |
| 609 | 20240327 | 090700 | 36983241000 | 110100 | 109500 | 110200 | 109300 | 15115 |
| 610 | 20240327 | 090600 | 35322942700 | 109400 | 110000 | 110000 | 109100 | 36757 |
| 611 | 20240327 | 090500 | 31298415100 | 110000 | 109500 | 110000 | 109500 | 36575 |
| 612 | 20240327 | 090400 | 27286128500 | 109500 | 110300 | 110300 | 109500 | 64351 |
| 613 | 20240327 | 090300 | 20212930300 | 110300 | 110500 | 110900 | 110200 | 28248 |
| 614 | 20240327 | 090200 | 17091231900 | 110500 | 111300 | 111300 | 110300 | 28799 |
| 615 | 20240327 | 090100 | 13904836000 | 111300 | 110100 | 111600 | 110100 | 49589 |
| 616 | 20240327 | 090000 | 8402296900 | 110200 | 110300 | 110800 | 110100 | 73659 |