33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240327 | 183000 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 2893 |
| 3 | 20240327 | 182900 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 4 | 20240327 | 182800 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 5 | 20240327 | 182700 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 6 | 20240327 | 182600 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 7 | 20240327 | 182500 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 8 | 20240327 | 182400 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 9 | 20240327 | 182300 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 10 | 20240327 | 182200 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 11 | 20240327 | 182100 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 12 | 20240327 | 182000 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 13 | 20240327 | 181900 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 14 | 20240327 | 181800 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 15 | 20240327 | 181700 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 16 | 20240327 | 181600 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 17 | 20240327 | 181500 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 18 | 20240327 | 181400 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 19 | 20240327 | 181300 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 20 | 20240327 | 181200 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 21 | 20240327 | 181100 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 22 | 20240327 | 181000 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 23 | 20240327 | 180900 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 24 | 20240327 | 180800 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 25 | 20240327 | 180700 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 26 | 20240327 | 180600 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 27 | 20240327 | 180500 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 28 | 20240327 | 180400 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 29 | 20240327 | 180300 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 30 | 20240327 | 180200 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 31 | 20240327 | 180100 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 32 | 20240327 | 180000 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 2893 |
| 33 | 20240327 | 175900 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 34 | 20240327 | 175800 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 35 | 20240327 | 175700 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 36 | 20240327 | 175600 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 37 | 20240327 | 175500 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 38 | 20240327 | 175400 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 39 | 20240327 | 175300 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 40 | 20240327 | 175200 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 41 | 20240327 | 175100 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 42 | 20240327 | 175000 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 43 | 20240327 | 174900 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 44 | 20240327 | 174800 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 45 | 20240327 | 174700 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 46 | 20240327 | 174600 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 47 | 20240327 | 174500 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 48 | 20240327 | 174400 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 49 | 20240327 | 174300 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 50 | 20240327 | 174200 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 51 | 20240327 | 174100 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 52 | 20240327 | 174000 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 53 | 20240327 | 173900 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 54 | 20240327 | 173800 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 55 | 20240327 | 173700 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 56 | 20240327 | 173600 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 57 | 20240327 | 173500 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 58 | 20240327 | 173400 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 59 | 20240327 | 173300 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 60 | 20240327 | 173200 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 61 | 20240327 | 173100 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 62 | 20240327 | 173000 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 2893 |
| 63 | 20240327 | 172900 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 64 | 20240327 | 172800 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 65 | 20240327 | 172700 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 66 | 20240327 | 172600 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 67 | 20240327 | 172500 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 68 | 20240327 | 172400 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 69 | 20240327 | 172300 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 70 | 20240327 | 172200 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 71 | 20240327 | 172100 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 72 | 20240327 | 172000 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 73 | 20240327 | 171900 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 74 | 20240327 | 171800 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 75 | 20240327 | 171700 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 76 | 20240327 | 171600 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 77 | 20240327 | 171500 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 78 | 20240327 | 171400 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 79 | 20240327 | 171300 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 80 | 20240327 | 171200 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 81 | 20240327 | 171100 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 82 | 20240327 | 171000 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 83 | 20240327 | 170900 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 84 | 20240327 | 170800 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 85 | 20240327 | 170700 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 86 | 20240327 | 170600 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 87 | 20240327 | 170500 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 88 | 20240327 | 170400 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 89 | 20240327 | 170300 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 90 | 20240327 | 170200 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 91 | 20240327 | 170100 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 92 | 20240327 | 170000 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 2893 |
| 93 | 20240327 | 165900 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 94 | 20240327 | 165800 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 95 | 20240327 | 165700 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 96 | 20240327 | 165600 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 97 | 20240327 | 165500 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 98 | 20240327 | 165400 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 99 | 20240327 | 165300 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 100 | 20240327 | 165200 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 101 | 20240327 | 165100 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 102 | 20240327 | 165000 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 103 | 20240327 | 164900 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 104 | 20240327 | 164800 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 105 | 20240327 | 164700 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 106 | 20240327 | 164600 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 107 | 20240327 | 164500 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 108 | 20240327 | 164400 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 109 | 20240327 | 164300 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 110 | 20240327 | 164200 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 111 | 20240327 | 164100 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 112 | 20240327 | 164000 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 113 | 20240327 | 163900 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 114 | 20240327 | 163800 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 115 | 20240327 | 163700 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 116 | 20240327 | 163600 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 117 | 20240327 | 163500 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 118 | 20240327 | 163400 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 119 | 20240327 | 163300 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 120 | 20240327 | 163200 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 121 | 20240327 | 163100 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 122 | 20240327 | 163000 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 2893 |
| 123 | 20240327 | 162900 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 124 | 20240327 | 162800 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 125 | 20240327 | 162700 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 126 | 20240327 | 162600 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 127 | 20240327 | 162500 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 128 | 20240327 | 162400 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 129 | 20240327 | 162300 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 130 | 20240327 | 162200 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 131 | 20240327 | 162100 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 132 | 20240327 | 162000 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 133 | 20240327 | 161900 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 134 | 20240327 | 161800 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 135 | 20240327 | 161700 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 136 | 20240327 | 161600 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 137 | 20240327 | 161500 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 138 | 20240327 | 161400 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 139 | 20240327 | 161300 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 140 | 20240327 | 161200 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 141 | 20240327 | 161100 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 142 | 20240327 | 161000 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 143 | 20240327 | 160900 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 144 | 20240327 | 160800 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 145 | 20240327 | 160700 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 146 | 20240327 | 160600 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 147 | 20240327 | 160500 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 148 | 20240327 | 160400 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 149 | 20240327 | 160300 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 150 | 20240327 | 160200 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 151 | 20240327 | 160100 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 152 | 20240327 | 160000 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 2893 |
| 153 | 20240327 | 155900 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 154 | 20240327 | 155800 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 155 | 20240327 | 155700 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 156 | 20240327 | 155600 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 157 | 20240327 | 155500 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 158 | 20240327 | 155400 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 159 | 20240327 | 155300 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 160 | 20240327 | 155200 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 161 | 20240327 | 155100 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 162 | 20240327 | 155000 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 163 | 20240327 | 154900 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 164 | 20240327 | 154800 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 165 | 20240327 | 154700 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 166 | 20240327 | 154600 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 167 | 20240327 | 154500 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 168 | 20240327 | 154400 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 169 | 20240327 | 154300 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 170 | 20240327 | 154200 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 171 | 20240327 | 154100 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 172 | 20240327 | 154000 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 173 | 20240327 | 153900 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 174 | 20240327 | 153800 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 175 | 20240327 | 153700 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 176 | 20240327 | 153600 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 177 | 20240327 | 153500 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 178 | 20240327 | 153400 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 179 | 20240327 | 153300 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 180 | 20240327 | 153200 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 181 | 20240327 | 153100 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 182 | 20240327 | 153000 | 39431397000 | 149900 | 149900 | 149900 | 149900 | 5786 |
| 183 | 20240327 | 152900 | 38997736300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 184 | 20240327 | 152800 | 38997736300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 185 | 20240327 | 152700 | 38997736300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 186 | 20240327 | 152600 | 38997736300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 187 | 20240327 | 152500 | 38997736300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 188 | 20240327 | 152400 | 38997736300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 189 | 20240327 | 152300 | 38997736300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 190 | 20240327 | 152200 | 38997736300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 191 | 20240327 | 152100 | 38997736300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 192 | 20240327 | 152000 | 38997736300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 193 | 20240327 | 151900 | 38997736300 | 149900 | 150300 | 150700 | 149900 | 546 |
| 194 | 20240327 | 151800 | 38915782500 | 150300 | 150300 | 150400 | 149900 | 1053 |
| 195 | 20240327 | 151700 | 38757686100 | 150400 | 150700 | 150700 | 150300 | 1048 |
| 196 | 20240327 | 151600 | 38599998100 | 150700 | 150900 | 151200 | 150700 | 603 |
| 197 | 20240327 | 151500 | 38508965500 | 150900 | 151000 | 151300 | 150700 | 794 |
| 198 | 20240327 | 151400 | 38389172700 | 150900 | 150800 | 151000 | 150700 | 1168 |
| 199 | 20240327 | 151300 | 38213087300 | 150800 | 150600 | 150800 | 150600 | 204 |
| 200 | 20240327 | 151200 | 38182340400 | 150600 | 150400 | 150600 | 150300 | 586 |
| 201 | 20240327 | 151100 | 38094151500 | 150400 | 150500 | 150600 | 150400 | 897 |
| 202 | 20240327 | 151000 | 37959152000 | 150500 | 150400 | 150500 | 150400 | 358 |
| 203 | 20240327 | 150900 | 37905285400 | 150400 | 150500 | 150600 | 150400 | 722 |
| 204 | 20240327 | 150800 | 37796590700 | 150500 | 150500 | 150700 | 150400 | 370 |
| 205 | 20240327 | 150700 | 37740880500 | 150500 | 150300 | 150500 | 150300 | 602 |
| 206 | 20240327 | 150600 | 37650304700 | 150300 | 150400 | 150400 | 150200 | 342 |
| 207 | 20240327 | 150500 | 37598889800 | 150400 | 150300 | 150600 | 150300 | 1226 |
| 208 | 20240327 | 150400 | 37414462000 | 150300 | 150000 | 150400 | 150000 | 987 |
| 209 | 20240327 | 150300 | 37266204800 | 150100 | 150200 | 150200 | 150000 | 838 |
| 210 | 20240327 | 150200 | 37140437400 | 150200 | 150200 | 150300 | 149900 | 1729 |
| 211 | 20240327 | 150100 | 36880972800 | 150200 | 150300 | 150400 | 150200 | 303 |
| 212 | 20240327 | 150000 | 36835432000 | 150300 | 150200 | 150400 | 150200 | 210 |
| 213 | 20240327 | 145900 | 36803867700 | 150300 | 150400 | 150500 | 150200 | 224 |
| 214 | 20240327 | 145800 | 36770196200 | 150400 | 150400 | 150500 | 150300 | 133 |
| 215 | 20240327 | 145700 | 36750191500 | 150500 | 150100 | 150600 | 150000 | 504 |
| 216 | 20240327 | 145600 | 36674339000 | 150000 | 150600 | 150800 | 150000 | 1957 |
| 217 | 20240327 | 145500 | 36380164800 | 150600 | 150700 | 150700 | 150600 | 186 |
| 218 | 20240327 | 145400 | 36352146200 | 150700 | 150900 | 150900 | 150700 | 420 |
| 219 | 20240327 | 145300 | 36288813900 | 150900 | 151300 | 151300 | 150900 | 345 |
| 220 | 20240327 | 145200 | 36236677800 | 151300 | 151000 | 151300 | 151000 | 143 |
| 221 | 20240327 | 145100 | 36215054500 | 151000 | 151700 | 151800 | 151000 | 1013 |
| 222 | 20240327 | 145000 | 36061732700 | 151700 | 152300 | 152300 | 151600 | 421 |
| 223 | 20240327 | 144900 | 35997756400 | 152100 | 151800 | 152300 | 151800 | 711 |
| 224 | 20240327 | 144800 | 35889608200 | 151900 | 151700 | 151900 | 151600 | 177 |
| 225 | 20240327 | 144700 | 35862736700 | 151900 | 151700 | 152000 | 151600 | 409 |
| 226 | 20240327 | 144600 | 35800609400 | 152000 | 151500 | 152000 | 151400 | 632 |
| 227 | 20240327 | 144500 | 35704750100 | 151500 | 151400 | 151500 | 151200 | 142 |
| 228 | 20240327 | 144400 | 35683257000 | 151500 | 151100 | 151500 | 151100 | 96 |
| 229 | 20240327 | 144300 | 35668732500 | 151100 | 151200 | 151300 | 151000 | 257 |
| 230 | 20240327 | 144200 | 35629887800 | 151300 | 151300 | 151600 | 151300 | 264 |
| 231 | 20240327 | 144100 | 35589920700 | 151300 | 151600 | 151600 | 151300 | 180 |
| 232 | 20240327 | 144000 | 35562645600 | 151400 | 151600 | 151700 | 151400 | 160 |
| 233 | 20240327 | 143900 | 35538402500 | 151500 | 151500 | 151700 | 151300 | 135 |
| 234 | 20240327 | 143800 | 35517956900 | 151500 | 151800 | 151800 | 151300 | 151 |
| 235 | 20240327 | 143700 | 35495050000 | 151600 | 151800 | 151900 | 151300 | 149 |
| 236 | 20240327 | 143600 | 35472446000 | 151800 | 150800 | 152000 | 150800 | 840 |
| 237 | 20240327 | 143500 | 35345012400 | 150800 | 150500 | 150900 | 150500 | 105 |
| 238 | 20240327 | 143400 | 35329190900 | 150700 | 150500 | 150700 | 150400 | 252 |
| 239 | 20240327 | 143300 | 35291243600 | 150600 | 150500 | 150600 | 150400 | 396 |
| 240 | 20240327 | 143200 | 35231651700 | 150500 | 150700 | 150700 | 150500 | 184 |
| 241 | 20240327 | 143100 | 35203936800 | 150600 | 150900 | 150900 | 150600 | 112 |
| 242 | 20240327 | 143000 | 35187056800 | 150800 | 150800 | 150900 | 150700 | 201 |
| 243 | 20240327 | 142900 | 35156747900 | 150800 | 150900 | 151200 | 150600 | 299 |
| 244 | 20240327 | 142800 | 35111603600 | 151000 | 150900 | 151300 | 150500 | 204 |
| 245 | 20240327 | 142700 | 35080834200 | 150900 | 150900 | 151400 | 150500 | 224 |
| 246 | 20240327 | 142600 | 35047055200 | 150500 | 150400 | 150800 | 150300 | 179 |
| 247 | 20240327 | 142500 | 35020134200 | 150400 | 150100 | 150400 | 150100 | 320 |
| 248 | 20240327 | 142400 | 34972071800 | 150100 | 150100 | 150200 | 150100 | 211 |
| 249 | 20240327 | 142300 | 34940394500 | 150100 | 150200 | 150200 | 150100 | 342 |
| 250 | 20240327 | 142200 | 34889043000 | 150200 | 150200 | 150300 | 150100 | 216 |
| 251 | 20240327 | 142100 | 34856597900 | 150200 | 150300 | 150400 | 150100 | 317 |
| 252 | 20240327 | 142000 | 34808963900 | 150300 | 150400 | 150400 | 150300 | 172 |
| 253 | 20240327 | 141900 | 34783105100 | 150500 | 150600 | 150700 | 150500 | 214 |
| 254 | 20240327 | 141800 | 34750883700 | 150600 | 150600 | 150800 | 150500 | 179 |
| 255 | 20240327 | 141700 | 34723931000 | 150500 | 151000 | 151000 | 150500 | 463 |
| 256 | 20240327 | 141600 | 34654085500 | 150900 | 151000 | 151000 | 150900 | 216 |
| 257 | 20240327 | 141500 | 34621482700 | 150900 | 151700 | 151800 | 150800 | 462 |
| 258 | 20240327 | 141400 | 34551598800 | 151700 | 151800 | 151900 | 151600 | 243 |
| 259 | 20240327 | 141300 | 34514724700 | 151600 | 152600 | 152700 | 151500 | 517 |
| 260 | 20240327 | 141200 | 34436047200 | 152600 | 151600 | 153000 | 151600 | 525 |
| 261 | 20240327 | 141100 | 34355900600 | 151600 | 152200 | 153200 | 151300 | 2943 |
| 262 | 20240327 | 141000 | 33907275400 | 152200 | 152100 | 152500 | 151800 | 1223 |
| 263 | 20240327 | 140900 | 33721201400 | 152100 | 151800 | 152100 | 151800 | 683 |
| 264 | 20240327 | 140800 | 33617405300 | 151800 | 151300 | 152000 | 151200 | 773 |
| 265 | 20240327 | 140700 | 33500266000 | 151200 | 150500 | 151300 | 150500 | 112 |
| 266 | 20240327 | 140600 | 33483349100 | 150900 | 151000 | 151300 | 150800 | 576 |
| 267 | 20240327 | 140500 | 33396352600 | 150800 | 150400 | 150800 | 150400 | 444 |
| 268 | 20240327 | 140400 | 33329430100 | 150400 | 150300 | 150400 | 150200 | 165 |
| 269 | 20240327 | 140300 | 33304625000 | 150200 | 150300 | 150400 | 150200 | 80 |
| 270 | 20240327 | 140200 | 33292601000 | 150300 | 150300 | 150300 | 150200 | 117 |
| 271 | 20240327 | 140100 | 33275022900 | 150200 | 150100 | 150200 | 150000 | 287 |
| 272 | 20240327 | 140000 | 33231942800 | 150000 | 150000 | 150100 | 150000 | 127 |
| 273 | 20240327 | 135900 | 33212891700 | 150000 | 150000 | 150100 | 150000 | 144 |
| 274 | 20240327 | 135800 | 33191283200 | 150000 | 150000 | 150100 | 150000 | 57 |
| 275 | 20240327 | 135700 | 33182730100 | 150000 | 150400 | 150400 | 150000 | 354 |
| 276 | 20240327 | 135600 | 33129577900 | 150300 | 150300 | 150400 | 150300 | 61 |
| 277 | 20240327 | 135500 | 33120407800 | 150200 | 150100 | 150400 | 150100 | 180 |
| 278 | 20240327 | 135400 | 33093361900 | 150200 | 150200 | 150200 | 150100 | 119 |
| 279 | 20240327 | 135300 | 33075496800 | 150200 | 150100 | 150200 | 150100 | 292 |
| 280 | 20240327 | 135200 | 33031649700 | 150100 | 150000 | 150200 | 150000 | 162 |
| 281 | 20240327 | 135100 | 33007330900 | 150000 | 150000 | 150100 | 149800 | 836 |
| 282 | 20240327 | 135000 | 32881936400 | 150100 | 150200 | 150200 | 150000 | 201 |
| 283 | 20240327 | 134900 | 32851764800 | 150100 | 150200 | 150200 | 150100 | 153 |
| 284 | 20240327 | 134800 | 32828786100 | 150100 | 150200 | 150200 | 150100 | 163 |
| 285 | 20240327 | 134700 | 32804316800 | 150100 | 150300 | 150300 | 150100 | 61 |
| 286 | 20240327 | 134600 | 32795153500 | 150300 | 150300 | 150300 | 150200 | 135 |
| 287 | 20240327 | 134500 | 32774868200 | 150200 | 150200 | 150300 | 150200 | 67 |
| 288 | 20240327 | 134400 | 32764803000 | 150200 | 150200 | 150300 | 150200 | 85 |
| 289 | 20240327 | 134300 | 32752032000 | 150200 | 150200 | 150300 | 150200 | 39 |
| 290 | 20240327 | 134200 | 32746171500 | 150200 | 150300 | 150400 | 150100 | 250 |
| 291 | 20240327 | 134100 | 32708620100 | 150300 | 150500 | 150500 | 150200 | 83 |
| 292 | 20240327 | 134000 | 32696142500 | 150100 | 150500 | 150500 | 150100 | 559 |
| 293 | 20240327 | 133900 | 32612175900 | 150400 | 150400 | 150500 | 150300 | 168 |
| 294 | 20240327 | 133800 | 32586910100 | 150400 | 150400 | 150500 | 150300 | 182 |
| 295 | 20240327 | 133700 | 32559539400 | 150400 | 150300 | 150500 | 150300 | 150 |
| 296 | 20240327 | 133600 | 32536980800 | 150400 | 150200 | 150400 | 150100 | 297 |
| 297 | 20240327 | 133500 | 32492355500 | 150200 | 150300 | 150300 | 150200 | 146 |
| 298 | 20240327 | 133400 | 32470424700 | 150300 | 150200 | 150300 | 150200 | 127 |
| 299 | 20240327 | 133300 | 32451342500 | 150300 | 150200 | 150300 | 150200 | 201 |
| 300 | 20240327 | 133200 | 32421148600 | 150200 | 150400 | 150500 | 150200 | 238 |
| 301 | 20240327 | 133100 | 32385367900 | 150400 | 150400 | 150500 | 150300 | 214 |
| 302 | 20240327 | 133000 | 32353180600 | 150400 | 150400 | 150500 | 150400 | 365 |
| 303 | 20240327 | 132900 | 32298280200 | 150400 | 150500 | 150500 | 150400 | 155 |
| 304 | 20240327 | 132800 | 32274965000 | 150400 | 150400 | 150500 | 150400 | 38 |
| 305 | 20240327 | 132700 | 32269248000 | 150400 | 150500 | 150500 | 150400 | 121 |
| 306 | 20240327 | 132600 | 32251041700 | 150400 | 150400 | 150500 | 150400 | 209 |
| 307 | 20240327 | 132500 | 32219606400 | 150400 | 150500 | 150500 | 150400 | 34 |
| 308 | 20240327 | 132400 | 32214491000 | 150500 | 150700 | 150700 | 150400 | 374 |
| 309 | 20240327 | 132300 | 32158193000 | 150700 | 150600 | 150700 | 150500 | 228 |
| 310 | 20240327 | 132200 | 32123854100 | 150500 | 150500 | 150600 | 150500 | 74 |
| 311 | 20240327 | 132100 | 32112715300 | 150500 | 150500 | 150600 | 150500 | 103 |
| 312 | 20240327 | 132000 | 32097208100 | 150500 | 150500 | 150600 | 150300 | 294 |
| 313 | 20240327 | 131900 | 32052981600 | 150500 | 150400 | 150600 | 150300 | 73 |
| 314 | 20240327 | 131800 | 32041998700 | 150300 | 150800 | 150800 | 150000 | 569 |
| 315 | 20240327 | 131700 | 31956575700 | 150600 | 150800 | 150800 | 150000 | 1300 |
| 316 | 20240327 | 131600 | 31761243700 | 150800 | 150700 | 150800 | 150600 | 114 |
| 317 | 20240327 | 131500 | 31744060400 | 150800 | 150800 | 150900 | 150700 | 142 |
| 318 | 20240327 | 131400 | 31722651000 | 150800 | 150800 | 150900 | 150700 | 153 |
| 319 | 20240327 | 131300 | 31699575200 | 150800 | 150600 | 150800 | 150600 | 97 |
| 320 | 20240327 | 131200 | 31684953400 | 150600 | 150700 | 150800 | 150500 | 231 |
| 321 | 20240327 | 131100 | 31650164000 | 150700 | 150900 | 151000 | 150700 | 319 |
| 322 | 20240327 | 131000 | 31602034100 | 150900 | 150900 | 151000 | 150900 | 35 |
| 323 | 20240327 | 130900 | 31596751400 | 151000 | 150900 | 151000 | 150900 | 93 |
| 324 | 20240327 | 130800 | 31582713600 | 150900 | 150800 | 151100 | 150800 | 120 |
| 325 | 20240327 | 130700 | 31564609900 | 150700 | 150700 | 150800 | 150600 | 126 |
| 326 | 20240327 | 130600 | 31545619400 | 150800 | 151100 | 151100 | 150600 | 429 |
| 327 | 20240327 | 130500 | 31480882500 | 151100 | 151000 | 151100 | 151000 | 69 |
| 328 | 20240327 | 130400 | 31470458900 | 151200 | 150800 | 151400 | 150700 | 209 |
| 329 | 20240327 | 130300 | 31438874400 | 151000 | 151100 | 151100 | 150500 | 416 |
| 330 | 20240327 | 130200 | 31376190700 | 151100 | 151100 | 151100 | 151000 | 79 |
| 331 | 20240327 | 130100 | 31364257000 | 151000 | 151100 | 151200 | 151000 | 160 |
| 332 | 20240327 | 130000 | 31340082800 | 151200 | 150900 | 151300 | 150900 | 211 |
| 333 | 20240327 | 125900 | 31308200200 | 151000 | 150500 | 151000 | 150500 | 114 |
| 334 | 20240327 | 125800 | 31291020100 | 150500 | 150400 | 150500 | 150300 | 334 |
| 335 | 20240327 | 125700 | 31240784200 | 150400 | 150600 | 150700 | 150400 | 157 |
| 336 | 20240327 | 125600 | 31217137300 | 150700 | 150500 | 150700 | 150500 | 179 |
| 337 | 20240327 | 125500 | 31190180100 | 150600 | 150500 | 150600 | 150500 | 157 |
| 338 | 20240327 | 125400 | 31166540600 | 150500 | 150600 | 150700 | 150400 | 273 |
| 339 | 20240327 | 125300 | 31125437000 | 150700 | 150900 | 151000 | 150600 | 1012 |
| 340 | 20240327 | 125200 | 30972729200 | 150900 | 151100 | 151100 | 150900 | 141 |
| 341 | 20240327 | 125100 | 30951443600 | 151100 | 151000 | 151100 | 150900 | 468 |
| 342 | 20240327 | 125000 | 30880797700 | 151100 | 151300 | 151300 | 151000 | 312 |
| 343 | 20240327 | 124900 | 30833642500 | 151200 | 151300 | 151300 | 151200 | 75 |
| 344 | 20240327 | 124800 | 30822295400 | 151200 | 151300 | 151400 | 151200 | 172 |
| 345 | 20240327 | 124700 | 30796272700 | 151300 | 151300 | 151500 | 151300 | 304 |
| 346 | 20240327 | 124600 | 30750262300 | 151300 | 151400 | 151400 | 151300 | 113 |
| 347 | 20240327 | 124500 | 30733155400 | 151300 | 151500 | 151500 | 151200 | 254 |
| 348 | 20240327 | 124400 | 30694717600 | 151400 | 151400 | 151700 | 151300 | 56 |
| 349 | 20240327 | 124300 | 30686234500 | 151400 | 151500 | 151500 | 151300 | 98 |
| 350 | 20240327 | 124200 | 30671399600 | 151500 | 151600 | 151600 | 151300 | 203 |
| 351 | 20240327 | 124100 | 30640669000 | 151600 | 151600 | 151700 | 151600 | 66 |
| 352 | 20240327 | 124000 | 30630663300 | 151800 | 151900 | 151900 | 151500 | 126 |
| 353 | 20240327 | 123900 | 30611539900 | 151900 | 151600 | 152000 | 151400 | 340 |
| 354 | 20240327 | 123800 | 30559940600 | 151600 | 151500 | 151800 | 151500 | 130 |
| 355 | 20240327 | 123700 | 30540234000 | 151400 | 151400 | 151700 | 151400 | 141 |
| 356 | 20240327 | 123600 | 30518865100 | 151700 | 151700 | 151800 | 151300 | 164 |
| 357 | 20240327 | 123500 | 30494003600 | 151800 | 151600 | 151900 | 151500 | 217 |
| 358 | 20240327 | 123400 | 30461074300 | 151600 | 151900 | 151900 | 151600 | 116 |
| 359 | 20240327 | 123300 | 30443463700 | 151900 | 151600 | 151900 | 151500 | 64 |
| 360 | 20240327 | 123200 | 30433757400 | 151600 | 151900 | 151900 | 151400 | 108 |
| 361 | 20240327 | 123100 | 30417382000 | 151800 | 152000 | 152100 | 151500 | 461 |
| 362 | 20240327 | 123000 | 30347393900 | 152000 | 151900 | 152400 | 151900 | 258 |
| 363 | 20240327 | 122900 | 30308162900 | 152000 | 152000 | 152000 | 151700 | 244 |
| 364 | 20240327 | 122800 | 30271093800 | 151900 | 151800 | 152000 | 151800 | 141 |
| 365 | 20240327 | 122700 | 30249679800 | 151700 | 151600 | 151800 | 151500 | 294 |
| 366 | 20240327 | 122600 | 30205095000 | 151500 | 151100 | 151500 | 151100 | 134 |
| 367 | 20240327 | 122500 | 30184818800 | 151200 | 151200 | 151200 | 151100 | 83 |
| 368 | 20240327 | 122400 | 30172269300 | 151100 | 151000 | 151200 | 151000 | 169 |
| 369 | 20240327 | 122300 | 30146729800 | 151000 | 151500 | 151500 | 151000 | 395 |
| 370 | 20240327 | 122200 | 30087005800 | 151500 | 150900 | 151500 | 150900 | 1388 |
| 371 | 20240327 | 122100 | 29877170300 | 150700 | 150600 | 150700 | 150300 | 581 |
| 372 | 20240327 | 122000 | 29789724300 | 150700 | 150800 | 150800 | 150600 | 313 |
| 373 | 20240327 | 121900 | 29742550800 | 150800 | 150800 | 150800 | 150700 | 121 |
| 374 | 20240327 | 121800 | 29724307500 | 150700 | 150800 | 150800 | 150600 | 138 |
| 375 | 20240327 | 121700 | 29703508200 | 150900 | 150900 | 150900 | 150800 | 54 |
| 376 | 20240327 | 121600 | 29695361500 | 150900 | 151100 | 151100 | 150600 | 565 |
| 377 | 20240327 | 121500 | 29610151200 | 151100 | 151100 | 151100 | 150900 | 91 |
| 378 | 20240327 | 121400 | 29596407900 | 151100 | 151000 | 151200 | 150900 | 128 |
| 379 | 20240327 | 121300 | 29577078900 | 151000 | 150900 | 151000 | 150800 | 120 |
| 380 | 20240327 | 121200 | 29558961800 | 150900 | 151000 | 151000 | 150800 | 149 |
| 381 | 20240327 | 121100 | 29536480700 | 150800 | 150900 | 151000 | 150800 | 149 |
| 382 | 20240327 | 121000 | 29513995400 | 151000 | 150900 | 151200 | 150900 | 135 |
| 383 | 20240327 | 120900 | 29493609600 | 150900 | 150900 | 150900 | 150800 | 139 |
| 384 | 20240327 | 120800 | 29472636800 | 150900 | 150800 | 150900 | 150800 | 80 |
| 385 | 20240327 | 120700 | 29460566600 | 150800 | 150800 | 151000 | 150800 | 169 |
| 386 | 20240327 | 120600 | 29435068700 | 150800 | 151000 | 151000 | 150800 | 164 |
| 387 | 20240327 | 120500 | 29410324000 | 151000 | 151200 | 151200 | 151000 | 516 |
| 388 | 20240327 | 120400 | 29332342800 | 151100 | 151100 | 151200 | 151100 | 143 |
| 389 | 20240327 | 120300 | 29310724400 | 151200 | 151200 | 151300 | 151000 | 162 |
| 390 | 20240327 | 120200 | 29286237400 | 151200 | 151200 | 151300 | 151100 | 118 |
| 391 | 20240327 | 120100 | 29268395100 | 151200 | 151200 | 151500 | 151200 | 140 |
| 392 | 20240327 | 120000 | 29247208400 | 151200 | 151100 | 151500 | 151100 | 345 |
| 393 | 20240327 | 115900 | 29195017400 | 151100 | 150900 | 151100 | 150900 | 64 |
| 394 | 20240327 | 115800 | 29185356200 | 150800 | 150700 | 150900 | 150700 | 95 |
| 395 | 20240327 | 115700 | 29171027700 | 150700 | 151000 | 151000 | 150500 | 192 |
| 396 | 20240327 | 115600 | 29142087800 | 151000 | 150500 | 151000 | 150500 | 95 |
| 397 | 20240327 | 115500 | 29127778700 | 150500 | 150600 | 150600 | 150500 | 73 |
| 398 | 20240327 | 115400 | 29116787600 | 150500 | 150500 | 150600 | 150400 | 184 |
| 399 | 20240327 | 115300 | 29089089500 | 150500 | 150700 | 150900 | 150500 | 257 |
| 400 | 20240327 | 115200 | 29050355000 | 150900 | 150500 | 151300 | 150500 | 259 |
| 401 | 20240327 | 115100 | 29011334300 | 150500 | 151500 | 151500 | 150500 | 492 |
| 402 | 20240327 | 115000 | 28936999100 | 151600 | 151400 | 151600 | 151400 | 153 |
| 403 | 20240327 | 114900 | 28913820100 | 151400 | 151300 | 151500 | 151300 | 168 |
| 404 | 20240327 | 114800 | 28888382100 | 151400 | 151600 | 151600 | 151300 | 196 |
| 405 | 20240327 | 114700 | 28858706600 | 151600 | 151100 | 151600 | 151100 | 193 |
| 406 | 20240327 | 114600 | 28829526100 | 151100 | 151000 | 151100 | 150900 | 170 |
| 407 | 20240327 | 114500 | 28803850300 | 151100 | 151000 | 151100 | 150800 | 461 |
| 408 | 20240327 | 114400 | 28734224900 | 151100 | 151100 | 151100 | 151000 | 92 |
| 409 | 20240327 | 114300 | 28720324300 | 151100 | 151000 | 151100 | 150800 | 90 |
| 410 | 20240327 | 114200 | 28706738100 | 150800 | 151100 | 151100 | 150700 | 269 |
| 411 | 20240327 | 114100 | 28666163800 | 151000 | 151100 | 151100 | 151000 | 118 |
| 412 | 20240327 | 114000 | 28648336700 | 151100 | 150600 | 151100 | 150600 | 213 |
| 413 | 20240327 | 113900 | 28616172700 | 150700 | 151000 | 151000 | 150500 | 97 |
| 414 | 20240327 | 113800 | 28601541000 | 151000 | 150800 | 151000 | 150600 | 61 |
| 415 | 20240327 | 113700 | 28592340100 | 150700 | 150500 | 150800 | 150400 | 268 |
| 416 | 20240327 | 113600 | 28551991500 | 150900 | 151100 | 151100 | 150500 | 489 |
| 417 | 20240327 | 113500 | 28478285100 | 151000 | 151100 | 151100 | 151000 | 112 |
| 418 | 20240327 | 113400 | 28461367600 | 151100 | 150900 | 151100 | 150500 | 213 |
| 419 | 20240327 | 113300 | 28429233900 | 150900 | 150800 | 151000 | 150600 | 182 |
| 420 | 20240327 | 113200 | 28401769300 | 151000 | 151100 | 151100 | 150600 | 152 |
| 421 | 20240327 | 113100 | 28378820200 | 151100 | 151000 | 151100 | 150500 | 753 |
| 422 | 20240327 | 113000 | 28265201800 | 150800 | 150900 | 150900 | 150200 | 148 |
| 423 | 20240327 | 112900 | 28242923300 | 150100 | 150100 | 151000 | 150100 | 255 |
| 424 | 20240327 | 112800 | 28204487900 | 150700 | 150800 | 150900 | 150100 | 278 |
| 425 | 20240327 | 112700 | 28162626500 | 150800 | 151000 | 151100 | 150600 | 415 |
| 426 | 20240327 | 112600 | 28099980100 | 151000 | 151600 | 151600 | 151000 | 407 |
| 427 | 20240327 | 112500 | 28038406100 | 151500 | 151600 | 151700 | 151500 | 126 |
| 428 | 20240327 | 112400 | 28019305100 | 151500 | 151500 | 151600 | 151400 | 213 |
| 429 | 20240327 | 112300 | 27987026800 | 151600 | 151500 | 151600 | 151400 | 410 |
| 430 | 20240327 | 112200 | 27924902000 | 151600 | 151500 | 151600 | 151400 | 161 |
| 431 | 20240327 | 112100 | 27900500800 | 151400 | 151400 | 151500 | 151300 | 461 |
| 432 | 20240327 | 112000 | 27830691600 | 151500 | 151500 | 151700 | 151400 | 287 |
| 433 | 20240327 | 111900 | 27787184600 | 151500 | 151400 | 151700 | 151300 | 292 |
| 434 | 20240327 | 111800 | 27742947300 | 151400 | 151100 | 151500 | 151000 | 624 |
| 435 | 20240327 | 111700 | 27648553800 | 151300 | 151500 | 151900 | 151100 | 1279 |
| 436 | 20240327 | 111600 | 27454750900 | 151500 | 151300 | 151500 | 151300 | 740 |
| 437 | 20240327 | 111500 | 27342664900 | 151300 | 150500 | 151500 | 150400 | 600 |
| 438 | 20240327 | 111400 | 27252105000 | 150300 | 150700 | 150800 | 150100 | 659 |
| 439 | 20240327 | 111300 | 27152914700 | 150700 | 150300 | 150700 | 149800 | 630 |
| 440 | 20240327 | 111200 | 27058191600 | 150400 | 150000 | 150400 | 149600 | 1171 |
| 441 | 20240327 | 111100 | 26882763200 | 150000 | 149600 | 150600 | 149500 | 2278 |
| 442 | 20240327 | 111000 | 26541466700 | 149700 | 150000 | 150400 | 149700 | 612 |
| 443 | 20240327 | 110900 | 26449650700 | 150000 | 150200 | 150500 | 149200 | 3529 |
| 444 | 20240327 | 110800 | 25921495000 | 150200 | 150300 | 150300 | 150100 | 1402 |
| 445 | 20240327 | 110700 | 25710943900 | 150300 | 150900 | 150900 | 150300 | 1294 |
| 446 | 20240327 | 110600 | 25516015500 | 150800 | 151100 | 151100 | 150700 | 1393 |
| 447 | 20240327 | 110500 | 25305834600 | 151100 | 151800 | 151800 | 151100 | 1177 |
| 448 | 20240327 | 110400 | 25127610600 | 151800 | 152200 | 152200 | 151700 | 514 |
| 449 | 20240327 | 110300 | 25049537900 | 152100 | 152300 | 153300 | 152100 | 955 |
| 450 | 20240327 | 110200 | 24904114200 | 152300 | 152100 | 152400 | 152100 | 185 |
| 451 | 20240327 | 110100 | 24875944500 | 152100 | 152400 | 152700 | 152100 | 728 |
| 452 | 20240327 | 110000 | 24765110300 | 152400 | 153500 | 153500 | 151900 | 885 |
| 453 | 20240327 | 105900 | 24630200000 | 153600 | 153400 | 153800 | 153400 | 312 |
| 454 | 20240327 | 105800 | 24582263900 | 153600 | 153500 | 153700 | 153300 | 229 |
| 455 | 20240327 | 105700 | 24547100000 | 153500 | 153700 | 153900 | 153200 | 381 |
| 456 | 20240327 | 105600 | 24488606100 | 153700 | 153500 | 153800 | 152700 | 449 |
| 457 | 20240327 | 105500 | 24419767600 | 153300 | 153400 | 153400 | 152700 | 654 |
| 458 | 20240327 | 105400 | 24319641900 | 153500 | 153900 | 154200 | 153500 | 812 |
| 459 | 20240327 | 105300 | 24194704400 | 154000 | 153300 | 154000 | 153200 | 810 |
| 460 | 20240327 | 105200 | 24070353600 | 153400 | 153400 | 153400 | 153200 | 322 |
| 461 | 20240327 | 105100 | 24020985400 | 153200 | 153000 | 153500 | 153000 | 649 |
| 462 | 20240327 | 105000 | 23921474900 | 153000 | 153500 | 153500 | 152900 | 823 |
| 463 | 20240327 | 104900 | 23795389500 | 153500 | 152900 | 153700 | 152900 | 529 |
| 464 | 20240327 | 104800 | 23714257900 | 152900 | 153000 | 153500 | 152900 | 911 |
| 465 | 20240327 | 104700 | 23574733600 | 152900 | 152700 | 153300 | 151600 | 1354 |
| 466 | 20240327 | 104600 | 23368209200 | 152700 | 153100 | 153200 | 152000 | 1486 |
| 467 | 20240327 | 104500 | 23141342500 | 153100 | 154800 | 154800 | 153100 | 3292 |
| 468 | 20240327 | 104400 | 22634474300 | 154800 | 154500 | 154900 | 154300 | 953 |
| 469 | 20240327 | 104300 | 22487115300 | 154500 | 155000 | 155000 | 154300 | 628 |
| 470 | 20240327 | 104200 | 22389990900 | 154900 | 154500 | 154900 | 154500 | 1643 |
| 471 | 20240327 | 104100 | 22135674900 | 154500 | 154400 | 154600 | 154200 | 573 |
| 472 | 20240327 | 104000 | 22047161900 | 154400 | 154100 | 154400 | 154000 | 295 |
| 473 | 20240327 | 103900 | 22001674600 | 154000 | 154200 | 154400 | 153700 | 564 |
| 474 | 20240327 | 103800 | 21914752900 | 154200 | 154800 | 154900 | 154200 | 454 |
| 475 | 20240327 | 103700 | 21844602900 | 154700 | 154500 | 154900 | 154200 | 867 |
| 476 | 20240327 | 103600 | 21710634400 | 154500 | 154300 | 154500 | 154200 | 443 |
| 477 | 20240327 | 103500 | 21642220600 | 154300 | 153600 | 154300 | 153600 | 269 |
| 478 | 20240327 | 103400 | 21600767000 | 153600 | 153900 | 154100 | 153400 | 1002 |
| 479 | 20240327 | 103300 | 21446660700 | 153900 | 153800 | 154500 | 153700 | 490 |
| 480 | 20240327 | 103200 | 21371245200 | 153900 | 155100 | 155100 | 153800 | 2213 |
| 481 | 20240327 | 103100 | 21029168500 | 155100 | 155200 | 155400 | 154900 | 834 |
| 482 | 20240327 | 103000 | 20899764500 | 155200 | 154800 | 155500 | 154600 | 8434 |
| 483 | 20240327 | 102900 | 19592286300 | 154800 | 154600 | 154800 | 154500 | 972 |
| 484 | 20240327 | 102800 | 19441889800 | 154500 | 154900 | 155000 | 154200 | 1146 |
| 485 | 20240327 | 102700 | 19264621700 | 154900 | 154700 | 155000 | 154500 | 2033 |
| 486 | 20240327 | 102600 | 18949803100 | 154900 | 154000 | 154900 | 154000 | 2776 |
| 487 | 20240327 | 102500 | 18520418500 | 154500 | 154100 | 154500 | 153400 | 2433 |
| 488 | 20240327 | 102400 | 18145668100 | 154100 | 153700 | 154400 | 153700 | 1493 |
| 489 | 20240327 | 102300 | 17915565600 | 153700 | 153500 | 153900 | 153400 | 468 |
| 490 | 20240327 | 102200 | 17843690300 | 153500 | 153300 | 153500 | 153100 | 433 |
| 491 | 20240327 | 102100 | 17777329900 | 153200 | 152900 | 153800 | 152800 | 1486 |
| 492 | 20240327 | 102000 | 17549210400 | 152800 | 153000 | 153400 | 152800 | 514 |
| 493 | 20240327 | 101900 | 17470561800 | 153100 | 152900 | 153100 | 152800 | 296 |
| 494 | 20240327 | 101800 | 17425295000 | 153100 | 152600 | 153100 | 151900 | 696 |
| 495 | 20240327 | 101700 | 17319018800 | 152600 | 152300 | 152600 | 151600 | 995 |
| 496 | 20240327 | 101600 | 17167739800 | 152300 | 151800 | 153100 | 151800 | 870 |
| 497 | 20240327 | 101500 | 17035360800 | 151800 | 153000 | 153200 | 151600 | 2544 |
| 498 | 20240327 | 101400 | 16648224900 | 153000 | 153800 | 153800 | 153000 | 2563 |
| 499 | 20240327 | 101300 | 16255169200 | 153600 | 154200 | 154500 | 153500 | 684 |
| 500 | 20240327 | 101200 | 16149828400 | 154200 | 154200 | 154500 | 154100 | 471 |
| 501 | 20240327 | 101100 | 16077121600 | 154200 | 154700 | 154700 | 154100 | 2051 |
| 502 | 20240327 | 101000 | 15760355800 | 154700 | 154000 | 154700 | 153400 | 1963 |
| 503 | 20240327 | 100900 | 15457425800 | 154000 | 153700 | 154000 | 153000 | 1520 |
| 504 | 20240327 | 100800 | 15223742700 | 153700 | 154300 | 154600 | 153200 | 2614 |
| 505 | 20240327 | 100700 | 14821093200 | 154300 | 153200 | 154300 | 153100 | 5194 |
| 506 | 20240327 | 100600 | 14021736800 | 153200 | 153200 | 153200 | 152900 | 398 |
| 507 | 20240327 | 100500 | 13960819900 | 153200 | 153400 | 153400 | 153100 | 969 |
| 508 | 20240327 | 100400 | 13812315900 | 153400 | 153100 | 153400 | 152700 | 1385 |
| 509 | 20240327 | 100300 | 13600047100 | 153100 | 152300 | 153100 | 152200 | 1998 |
| 510 | 20240327 | 100200 | 13294823600 | 152200 | 151800 | 152300 | 151700 | 314 |
| 511 | 20240327 | 100100 | 13247090500 | 151800 | 152500 | 152500 | 151600 | 1895 |
| 512 | 20240327 | 100000 | 12959142600 | 152400 | 152000 | 152800 | 151900 | 892 |
| 513 | 20240327 | 095900 | 12823283900 | 152000 | 152500 | 152700 | 151800 | 1544 |
| 514 | 20240327 | 095800 | 12588357800 | 152700 | 152900 | 153000 | 152400 | 2864 |
| 515 | 20240327 | 095700 | 12151106600 | 152800 | 152900 | 153400 | 152500 | 1628 |
| 516 | 20240327 | 095600 | 11902127700 | 152700 | 153300 | 153800 | 152000 | 5266 |
| 517 | 20240327 | 095500 | 11094274300 | 153300 | 151400 | 153500 | 151400 | 8762 |
| 518 | 20240327 | 095400 | 9758032300 | 151400 | 150800 | 151400 | 150800 | 1948 |
| 519 | 20240327 | 095300 | 9463694900 | 150800 | 150200 | 150900 | 150000 | 2176 |
| 520 | 20240327 | 095200 | 9136068000 | 150200 | 149700 | 150300 | 149700 | 1026 |
| 521 | 20240327 | 095100 | 8982130300 | 149700 | 150100 | 150300 | 149700 | 302 |
| 522 | 20240327 | 095000 | 8936863600 | 150100 | 149600 | 150300 | 149600 | 455 |
| 523 | 20240327 | 094900 | 8868600500 | 149600 | 149700 | 149700 | 149500 | 163 |
| 524 | 20240327 | 094800 | 8844220200 | 149700 | 149300 | 149700 | 149100 | 822 |
| 525 | 20240327 | 094700 | 8721521300 | 149300 | 149200 | 149300 | 149000 | 637 |
| 526 | 20240327 | 094600 | 8626504000 | 149200 | 149500 | 149600 | 149200 | 650 |
| 527 | 20240327 | 094500 | 8529449200 | 149500 | 149900 | 149900 | 149400 | 930 |
| 528 | 20240327 | 094400 | 8390210100 | 150100 | 150300 | 150400 | 149900 | 1005 |
| 529 | 20240327 | 094300 | 8239348000 | 150300 | 150600 | 150600 | 150200 | 960 |
| 530 | 20240327 | 094200 | 8094973100 | 150700 | 150000 | 150700 | 150000 | 1124 |
| 531 | 20240327 | 094100 | 7925956200 | 150200 | 150200 | 150300 | 150000 | 156 |
| 532 | 20240327 | 094000 | 7902536200 | 150300 | 149800 | 150400 | 149800 | 630 |
| 533 | 20240327 | 093900 | 7807986800 | 149700 | 149600 | 150300 | 149400 | 412 |
| 534 | 20240327 | 093800 | 7746272800 | 149500 | 149400 | 149600 | 149200 | 325 |
| 535 | 20240327 | 093700 | 7697727700 | 149400 | 149900 | 150400 | 149300 | 1768 |
| 536 | 20240327 | 093600 | 7432829800 | 149900 | 149800 | 150000 | 149600 | 568 |
| 537 | 20240327 | 093500 | 7347743800 | 149900 | 150900 | 151200 | 149600 | 3721 |
| 538 | 20240327 | 093400 | 6787989500 | 151000 | 150300 | 151000 | 150000 | 2836 |
| 539 | 20240327 | 093300 | 6360952300 | 150300 | 149400 | 150500 | 149300 | 4671 |
| 540 | 20240327 | 093200 | 5660323100 | 149400 | 149000 | 149400 | 148300 | 1479 |
| 541 | 20240327 | 093100 | 5440115600 | 149000 | 148800 | 149200 | 148700 | 1945 |
| 542 | 20240327 | 093000 | 5150510600 | 148800 | 148700 | 149000 | 148700 | 277 |
| 543 | 20240327 | 092900 | 5109290800 | 148800 | 149700 | 149800 | 148600 | 1651 |
| 544 | 20240327 | 092800 | 4862977800 | 149700 | 149300 | 149800 | 149000 | 1604 |
| 545 | 20240327 | 092700 | 4623137000 | 149200 | 149400 | 149700 | 149100 | 2314 |
| 546 | 20240327 | 092600 | 4277181000 | 149400 | 148500 | 149500 | 148300 | 2646 |
| 547 | 20240327 | 092500 | 3882970800 | 148700 | 147700 | 148700 | 147600 | 782 |
| 548 | 20240327 | 092400 | 3766937700 | 147700 | 147400 | 148100 | 147300 | 381 |
| 549 | 20240327 | 092300 | 3710699200 | 147300 | 147600 | 147700 | 147200 | 250 |
| 550 | 20240327 | 092200 | 3673865100 | 147600 | 148400 | 148400 | 147300 | 926 |
| 551 | 20240327 | 092100 | 3537037800 | 148500 | 148600 | 148800 | 148000 | 2226 |
| 552 | 20240327 | 092000 | 3206690000 | 148700 | 148300 | 148800 | 148300 | 1096 |
| 553 | 20240327 | 091900 | 3043712700 | 148700 | 148200 | 148700 | 148000 | 929 |
| 554 | 20240327 | 091800 | 2905891500 | 148300 | 148500 | 148500 | 147900 | 716 |
| 555 | 20240327 | 091700 | 2799781200 | 148500 | 148100 | 148700 | 147900 | 1396 |
| 556 | 20240327 | 091600 | 2592702900 | 148100 | 147700 | 148100 | 147700 | 1004 |
| 557 | 20240327 | 091500 | 2444163400 | 147700 | 147700 | 148100 | 147700 | 531 |
| 558 | 20240327 | 091400 | 2365615700 | 148000 | 148100 | 148100 | 147700 | 423 |
| 559 | 20240327 | 091300 | 2303068500 | 148100 | 147600 | 148200 | 147400 | 947 |
| 560 | 20240327 | 091200 | 2162813900 | 147600 | 146600 | 148700 | 146500 | 3330 |
| 561 | 20240327 | 091100 | 1671088600 | 146300 | 146600 | 146700 | 146300 | 490 |
| 562 | 20240327 | 091000 | 1599287300 | 146700 | 145600 | 146900 | 145600 | 551 |
| 563 | 20240327 | 090900 | 1518652600 | 145800 | 144600 | 145800 | 144600 | 942 |
| 564 | 20240327 | 090800 | 1381975000 | 144700 | 144000 | 144700 | 144000 | 1008 |
| 565 | 20240327 | 090700 | 1236445900 | 144000 | 143900 | 144000 | 143500 | 313 |
| 566 | 20240327 | 090600 | 1191419500 | 143800 | 144000 | 144000 | 143500 | 288 |
| 567 | 20240327 | 090500 | 1150029600 | 144000 | 143600 | 144700 | 143200 | 921 |
| 568 | 20240327 | 090400 | 1017809500 | 143600 | 143400 | 143700 | 143000 | 269 |
| 569 | 20240327 | 090300 | 979221600 | 143000 | 143900 | 144400 | 143000 | 1572 |
| 570 | 20240327 | 090200 | 753151900 | 143800 | 143100 | 144300 | 142800 | 1007 |
| 571 | 20240327 | 090100 | 608885000 | 143200 | 142300 | 143200 | 141800 | 1425 |
| 572 | 20240327 | 090000 | 405752000 | 142400 | 144400 | 144500 | 141000 | 2825 |