37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240327 | 192900 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 12313 |
| 3 | 20240327 | 192800 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 4 | 20240327 | 192700 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 5 | 20240327 | 192600 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 6 | 20240327 | 192500 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 7 | 20240327 | 192400 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 8 | 20240327 | 192300 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 9 | 20240327 | 192200 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 10 | 20240327 | 192100 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 11 | 20240327 | 192000 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 12 | 20240327 | 191900 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 13 | 20240327 | 191800 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 14 | 20240327 | 191700 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 15 | 20240327 | 191600 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 16 | 20240327 | 191500 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 17 | 20240327 | 191400 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 18 | 20240327 | 191300 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 19 | 20240327 | 191200 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 20 | 20240327 | 191100 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 21 | 20240327 | 191000 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 22 | 20240327 | 190900 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 23 | 20240327 | 190800 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 24 | 20240327 | 190700 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 25 | 20240327 | 190600 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 26 | 20240327 | 190500 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 27 | 20240327 | 190400 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 28 | 20240327 | 190300 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 29 | 20240327 | 190200 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 30 | 20240327 | 190100 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 31 | 20240327 | 190000 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 32 | 20240327 | 185900 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 12313 |
| 33 | 20240327 | 185800 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 34 | 20240327 | 185700 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 35 | 20240327 | 185600 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 36 | 20240327 | 185500 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 37 | 20240327 | 185400 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 38 | 20240327 | 185300 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 39 | 20240327 | 185200 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 40 | 20240327 | 185100 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 41 | 20240327 | 185000 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 42 | 20240327 | 184900 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 43 | 20240327 | 184800 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 44 | 20240327 | 184700 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 45 | 20240327 | 184600 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 46 | 20240327 | 184500 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 47 | 20240327 | 184400 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 48 | 20240327 | 184300 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 49 | 20240327 | 184200 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 50 | 20240327 | 184100 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 51 | 20240327 | 184000 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 52 | 20240327 | 183900 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 53 | 20240327 | 183800 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 54 | 20240327 | 183700 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 55 | 20240327 | 183600 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 56 | 20240327 | 183500 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 57 | 20240327 | 183400 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 58 | 20240327 | 183300 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 59 | 20240327 | 183200 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 60 | 20240327 | 183100 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 61 | 20240327 | 183000 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 62 | 20240327 | 182900 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 12313 |
| 63 | 20240327 | 182800 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 64 | 20240327 | 182700 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 65 | 20240327 | 182600 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 66 | 20240327 | 182500 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 67 | 20240327 | 182400 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 68 | 20240327 | 182300 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 69 | 20240327 | 182200 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 70 | 20240327 | 182100 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 71 | 20240327 | 182000 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 72 | 20240327 | 181900 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 73 | 20240327 | 181800 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 74 | 20240327 | 181700 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 75 | 20240327 | 181600 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 76 | 20240327 | 181500 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 77 | 20240327 | 181400 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 78 | 20240327 | 181300 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 79 | 20240327 | 181200 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 80 | 20240327 | 181100 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 81 | 20240327 | 181000 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 82 | 20240327 | 180900 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 83 | 20240327 | 180800 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 84 | 20240327 | 180700 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 85 | 20240327 | 180600 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 86 | 20240327 | 180500 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 87 | 20240327 | 180400 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 88 | 20240327 | 180300 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 89 | 20240327 | 180200 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 90 | 20240327 | 180100 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 91 | 20240327 | 180000 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 92 | 20240327 | 175900 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 12313 |
| 93 | 20240327 | 175800 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 94 | 20240327 | 175700 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 95 | 20240327 | 175600 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 96 | 20240327 | 175500 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 97 | 20240327 | 175400 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 98 | 20240327 | 175300 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 99 | 20240327 | 175200 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 100 | 20240327 | 175100 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 101 | 20240327 | 175000 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 102 | 20240327 | 174900 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 103 | 20240327 | 174800 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 104 | 20240327 | 174700 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 105 | 20240327 | 174600 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 106 | 20240327 | 174500 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 107 | 20240327 | 174400 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 108 | 20240327 | 174300 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 109 | 20240327 | 174200 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 110 | 20240327 | 174100 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 111 | 20240327 | 174000 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 112 | 20240327 | 173900 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 113 | 20240327 | 173800 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 114 | 20240327 | 173700 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 115 | 20240327 | 173600 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 116 | 20240327 | 173500 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 117 | 20240327 | 173400 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 118 | 20240327 | 173300 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 119 | 20240327 | 173200 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 120 | 20240327 | 173100 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 121 | 20240327 | 173000 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 122 | 20240327 | 172900 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 12313 |
| 123 | 20240327 | 172800 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 124 | 20240327 | 172700 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 125 | 20240327 | 172600 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 126 | 20240327 | 172500 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 127 | 20240327 | 172400 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 128 | 20240327 | 172300 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 129 | 20240327 | 172200 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 130 | 20240327 | 172100 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 131 | 20240327 | 172000 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 132 | 20240327 | 171900 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 133 | 20240327 | 171800 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 134 | 20240327 | 171700 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 135 | 20240327 | 171600 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 136 | 20240327 | 171500 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 137 | 20240327 | 171400 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 138 | 20240327 | 171300 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 139 | 20240327 | 171200 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 140 | 20240327 | 171100 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 141 | 20240327 | 171000 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 142 | 20240327 | 170900 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 143 | 20240327 | 170800 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 144 | 20240327 | 170700 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 145 | 20240327 | 170600 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 146 | 20240327 | 170500 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 147 | 20240327 | 170400 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 148 | 20240327 | 170300 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 149 | 20240327 | 170200 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 150 | 20240327 | 170100 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 151 | 20240327 | 170000 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 152 | 20240327 | 165900 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 12313 |
| 153 | 20240327 | 165800 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 154 | 20240327 | 165700 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 155 | 20240327 | 165600 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 156 | 20240327 | 165500 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 157 | 20240327 | 165400 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 158 | 20240327 | 165300 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 159 | 20240327 | 165200 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 160 | 20240327 | 165100 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 161 | 20240327 | 165000 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 162 | 20240327 | 164900 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 163 | 20240327 | 164800 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 164 | 20240327 | 164700 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 165 | 20240327 | 164600 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 166 | 20240327 | 164500 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 167 | 20240327 | 164400 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 168 | 20240327 | 164300 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 169 | 20240327 | 164200 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 170 | 20240327 | 164100 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 171 | 20240327 | 164000 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 172 | 20240327 | 163900 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 173 | 20240327 | 163800 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 174 | 20240327 | 163700 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 175 | 20240327 | 163600 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 176 | 20240327 | 163500 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 177 | 20240327 | 163400 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 178 | 20240327 | 163300 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 179 | 20240327 | 163200 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 180 | 20240327 | 163100 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 181 | 20240327 | 163000 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 182 | 20240327 | 162900 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 12313 |
| 183 | 20240327 | 162800 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 184 | 20240327 | 162700 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 185 | 20240327 | 162600 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 186 | 20240327 | 162500 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 187 | 20240327 | 162400 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 188 | 20240327 | 162300 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 189 | 20240327 | 162200 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 190 | 20240327 | 162100 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 191 | 20240327 | 162000 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 192 | 20240327 | 161900 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 193 | 20240327 | 161800 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 194 | 20240327 | 161700 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 195 | 20240327 | 161600 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 196 | 20240327 | 161500 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 197 | 20240327 | 161400 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 198 | 20240327 | 161300 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 199 | 20240327 | 161200 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 200 | 20240327 | 161100 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 201 | 20240327 | 161000 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 202 | 20240327 | 160900 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 203 | 20240327 | 160800 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 204 | 20240327 | 160700 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 205 | 20240327 | 160600 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 206 | 20240327 | 160500 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 207 | 20240327 | 160400 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 208 | 20240327 | 160300 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 209 | 20240327 | 160200 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 210 | 20240327 | 160100 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 211 | 20240327 | 160000 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 212 | 20240327 | 155900 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 12313 |
| 213 | 20240327 | 155800 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 214 | 20240327 | 155700 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 215 | 20240327 | 155600 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 216 | 20240327 | 155500 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 217 | 20240327 | 155400 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 218 | 20240327 | 155300 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 219 | 20240327 | 155200 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 220 | 20240327 | 155100 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 221 | 20240327 | 155000 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 222 | 20240327 | 154900 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 223 | 20240327 | 154800 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 224 | 20240327 | 154700 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 225 | 20240327 | 154600 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 226 | 20240327 | 154500 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 227 | 20240327 | 154400 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 228 | 20240327 | 154300 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 229 | 20240327 | 154200 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 230 | 20240327 | 154100 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 231 | 20240327 | 154000 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 232 | 20240327 | 153900 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 233 | 20240327 | 153800 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 234 | 20240327 | 153700 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 235 | 20240327 | 153600 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 236 | 20240327 | 153500 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 237 | 20240327 | 153400 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 238 | 20240327 | 153300 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 239 | 20240327 | 153200 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 240 | 20240327 | 153100 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 241 | 20240327 | 153000 | 71407981200 | 106100 | 106100 | 106100 | 106100 | 12313 |
| 242 | 20240327 | 152900 | 70101571900 | 106100 | 106100 | 106100 | 106100 | 0 |
| 243 | 20240327 | 152800 | 70101571900 | 106100 | 106100 | 106100 | 106100 | 0 |
| 244 | 20240327 | 152700 | 70101571900 | 106100 | 106100 | 106100 | 106100 | 0 |
| 245 | 20240327 | 152600 | 70101571900 | 106100 | 106100 | 106100 | 106100 | 0 |
| 246 | 20240327 | 152500 | 70101571900 | 106100 | 106100 | 106100 | 106100 | 0 |
| 247 | 20240327 | 152400 | 70101571900 | 106100 | 106100 | 106100 | 106100 | 0 |
| 248 | 20240327 | 152300 | 70101571900 | 106100 | 106100 | 106100 | 106100 | 0 |
| 249 | 20240327 | 152200 | 70101571900 | 106100 | 106100 | 106100 | 106100 | 0 |
| 250 | 20240327 | 152100 | 70101571900 | 106100 | 106100 | 106100 | 106100 | 0 |
| 251 | 20240327 | 152000 | 70101571900 | 106100 | 106100 | 106100 | 106100 | 0 |
| 252 | 20240327 | 151900 | 70101571900 | 106100 | 106200 | 106300 | 106100 | 2507 |
| 253 | 20240327 | 151800 | 69835380000 | 106100 | 106100 | 106200 | 106000 | 1076 |
| 254 | 20240327 | 151700 | 69721215400 | 106100 | 106100 | 106200 | 106000 | 3503 |
| 255 | 20240327 | 151600 | 69349553500 | 106100 | 106100 | 106200 | 106100 | 602 |
| 256 | 20240327 | 151500 | 69285678800 | 106100 | 106100 | 106200 | 106100 | 680 |
| 257 | 20240327 | 151400 | 69213527300 | 106100 | 106300 | 106400 | 106100 | 2092 |
| 258 | 20240327 | 151300 | 68991201100 | 106400 | 106300 | 106400 | 106300 | 1007 |
| 259 | 20240327 | 151200 | 68884085700 | 106300 | 106400 | 106500 | 106300 | 699 |
| 260 | 20240327 | 151100 | 68809702500 | 106400 | 106400 | 106500 | 106400 | 798 |
| 261 | 20240327 | 151000 | 68724768000 | 106400 | 106400 | 106400 | 106300 | 970 |
| 262 | 20240327 | 150900 | 68621586800 | 106500 | 106400 | 106500 | 106400 | 660 |
| 263 | 20240327 | 150800 | 68551357500 | 106400 | 106500 | 106600 | 106400 | 964 |
| 264 | 20240327 | 150700 | 68448700300 | 106500 | 106500 | 106600 | 106400 | 1755 |
| 265 | 20240327 | 150600 | 68261785200 | 106600 | 106600 | 106600 | 106500 | 461 |
| 266 | 20240327 | 150500 | 68212670500 | 106600 | 106700 | 106700 | 106600 | 1850 |
| 267 | 20240327 | 150400 | 68015373800 | 106600 | 106600 | 106700 | 106600 | 1794 |
| 268 | 20240327 | 150300 | 67824069200 | 106700 | 106600 | 106700 | 106600 | 617 |
| 269 | 20240327 | 150200 | 67758270200 | 106700 | 106600 | 106700 | 106600 | 804 |
| 270 | 20240327 | 150100 | 67672518800 | 106700 | 106600 | 106700 | 106600 | 602 |
| 271 | 20240327 | 150000 | 67608301800 | 106600 | 106500 | 106700 | 106400 | 2432 |
| 272 | 20240327 | 145900 | 67349251100 | 106600 | 106500 | 106600 | 106400 | 406 |
| 273 | 20240327 | 145800 | 67306006400 | 106400 | 106400 | 106500 | 106400 | 443 |
| 274 | 20240327 | 145700 | 67258856000 | 106500 | 106500 | 106600 | 106400 | 749 |
| 275 | 20240327 | 145600 | 67179087400 | 106600 | 106400 | 106600 | 106400 | 944 |
| 276 | 20240327 | 145500 | 67078548800 | 106500 | 106300 | 106500 | 106300 | 699 |
| 277 | 20240327 | 145400 | 67004169200 | 106400 | 106200 | 106400 | 106200 | 369 |
| 278 | 20240327 | 145300 | 66964967600 | 106300 | 106200 | 106300 | 106200 | 287 |
| 279 | 20240327 | 145200 | 66934474600 | 106300 | 106300 | 106400 | 106200 | 190 |
| 280 | 20240327 | 145100 | 66914275300 | 106300 | 106300 | 106400 | 106100 | 1919 |
| 281 | 20240327 | 145000 | 66710370500 | 106400 | 106300 | 106400 | 106200 | 715 |
| 282 | 20240327 | 144900 | 66634383400 | 106300 | 106200 | 106300 | 106200 | 269 |
| 283 | 20240327 | 144800 | 66605809900 | 106200 | 106300 | 106300 | 106200 | 564 |
| 284 | 20240327 | 144700 | 66545909300 | 106200 | 106300 | 106300 | 106200 | 650 |
| 285 | 20240327 | 144600 | 66476858600 | 106300 | 106400 | 106400 | 106200 | 444 |
| 286 | 20240327 | 144500 | 66429679100 | 106300 | 106500 | 106500 | 106300 | 622 |
| 287 | 20240327 | 144400 | 66363511900 | 106400 | 106500 | 106500 | 106400 | 138 |
| 288 | 20240327 | 144300 | 66348819200 | 106400 | 106600 | 106700 | 106400 | 1477 |
| 289 | 20240327 | 144200 | 66191404300 | 106500 | 106500 | 106600 | 106500 | 358 |
| 290 | 20240327 | 144100 | 66153263700 | 106500 | 106600 | 106600 | 106400 | 484 |
| 291 | 20240327 | 144000 | 66101706400 | 106600 | 106400 | 106600 | 106400 | 397 |
| 292 | 20240327 | 143900 | 66059432000 | 106400 | 106400 | 106500 | 106400 | 258 |
| 293 | 20240327 | 143800 | 66031976900 | 106500 | 106200 | 106500 | 106200 | 967 |
| 294 | 20240327 | 143700 | 65929178000 | 106300 | 106200 | 106300 | 106200 | 398 |
| 295 | 20240327 | 143600 | 65886906700 | 106200 | 106200 | 106300 | 106200 | 329 |
| 296 | 20240327 | 143500 | 65851955000 | 106200 | 106200 | 106300 | 106100 | 258 |
| 297 | 20240327 | 143400 | 65824553900 | 106200 | 106400 | 106400 | 106200 | 408 |
| 298 | 20240327 | 143300 | 65781213400 | 106200 | 106500 | 106500 | 106200 | 1504 |
| 299 | 20240327 | 143200 | 65621202300 | 106500 | 106500 | 106600 | 106400 | 2478 |
| 300 | 20240327 | 143100 | 65357349500 | 106500 | 106700 | 106800 | 106500 | 1787 |
| 301 | 20240327 | 143000 | 65166855800 | 106700 | 106700 | 106800 | 106600 | 871 |
| 302 | 20240327 | 142900 | 65073947900 | 106700 | 106600 | 106700 | 106500 | 1306 |
| 303 | 20240327 | 142800 | 64934670100 | 106600 | 106700 | 106700 | 106600 | 1754 |
| 304 | 20240327 | 142700 | 64747545900 | 106600 | 106500 | 106700 | 106500 | 2147 |
| 305 | 20240327 | 142600 | 64518669500 | 106500 | 106300 | 106500 | 106200 | 1636 |
| 306 | 20240327 | 142500 | 64344628400 | 106200 | 106300 | 106300 | 106200 | 597 |
| 307 | 20240327 | 142400 | 64281216500 | 106300 | 106100 | 106300 | 106000 | 1098 |
| 308 | 20240327 | 142300 | 64164630700 | 105900 | 106000 | 106000 | 105900 | 1262 |
| 309 | 20240327 | 142200 | 64030877200 | 105900 | 105800 | 106000 | 105700 | 1545 |
| 310 | 20240327 | 142100 | 63867315200 | 105700 | 105700 | 105800 | 105700 | 707 |
| 311 | 20240327 | 142000 | 63792517400 | 105700 | 105700 | 105800 | 105600 | 242 |
| 312 | 20240327 | 141900 | 63766934200 | 105700 | 105700 | 105800 | 105700 | 348 |
| 313 | 20240327 | 141800 | 63730148300 | 105700 | 105700 | 105800 | 105700 | 755 |
| 314 | 20240327 | 141700 | 63650339800 | 105800 | 105800 | 105800 | 105700 | 500 |
| 315 | 20240327 | 141600 | 63597480100 | 105700 | 105700 | 105800 | 105700 | 345 |
| 316 | 20240327 | 141500 | 63560991400 | 105700 | 105800 | 105800 | 105700 | 286 |
| 317 | 20240327 | 141400 | 63530754100 | 105700 | 105600 | 105700 | 105600 | 305 |
| 318 | 20240327 | 141300 | 63498534400 | 105600 | 105500 | 105800 | 105500 | 430 |
| 319 | 20240327 | 141200 | 63453133700 | 105600 | 105600 | 105600 | 105500 | 444 |
| 320 | 20240327 | 141100 | 63406267500 | 105500 | 105500 | 105600 | 105500 | 1006 |
| 321 | 20240327 | 141000 | 63300099100 | 105500 | 105600 | 105600 | 105500 | 437 |
| 322 | 20240327 | 140900 | 63253984400 | 105500 | 105600 | 105700 | 105500 | 1071 |
| 323 | 20240327 | 140800 | 63140876500 | 105600 | 105600 | 105700 | 105600 | 808 |
| 324 | 20240327 | 140700 | 63055511100 | 105600 | 105800 | 105800 | 105600 | 944 |
| 325 | 20240327 | 140600 | 62955745800 | 105700 | 105700 | 105800 | 105700 | 383 |
| 326 | 20240327 | 140500 | 62915249500 | 105700 | 105700 | 105800 | 105700 | 395 |
| 327 | 20240327 | 140400 | 62873495100 | 105700 | 105700 | 105800 | 105700 | 234 |
| 328 | 20240327 | 140300 | 62848750500 | 105700 | 105700 | 105800 | 105700 | 409 |
| 329 | 20240327 | 140200 | 62805509100 | 105800 | 105700 | 105800 | 105700 | 340 |
| 330 | 20240327 | 140100 | 62769564500 | 105700 | 105700 | 105800 | 105700 | 522 |
| 331 | 20240327 | 140000 | 62714383900 | 105800 | 105700 | 105800 | 105700 | 236 |
| 332 | 20240327 | 135900 | 62689433000 | 105700 | 105800 | 105800 | 105700 | 281 |
| 333 | 20240327 | 135800 | 62659723900 | 105700 | 105800 | 105800 | 105700 | 266 |
| 334 | 20240327 | 135700 | 62631589300 | 105700 | 105700 | 105900 | 105700 | 558 |
| 335 | 20240327 | 135600 | 62572567200 | 105800 | 105700 | 105800 | 105700 | 595 |
| 336 | 20240327 | 135500 | 62509640100 | 105700 | 105700 | 105800 | 105600 | 187 |
| 337 | 20240327 | 135400 | 62489875700 | 105800 | 105700 | 105800 | 105700 | 321 |
| 338 | 20240327 | 135300 | 62455939600 | 105700 | 105800 | 105800 | 105700 | 222 |
| 339 | 20240327 | 135200 | 62432470900 | 105800 | 105700 | 105800 | 105700 | 506 |
| 340 | 20240327 | 135100 | 62378970800 | 105800 | 105700 | 105800 | 105700 | 81 |
| 341 | 20240327 | 135000 | 62370406500 | 105700 | 105700 | 105700 | 105600 | 446 |
| 342 | 20240327 | 134900 | 62323274800 | 105700 | 105800 | 105800 | 105600 | 1486 |
| 343 | 20240327 | 134800 | 62166178400 | 105800 | 105800 | 105900 | 105800 | 644 |
| 344 | 20240327 | 134700 | 62098006000 | 105900 | 105900 | 105900 | 105800 | 327 |
| 345 | 20240327 | 134600 | 62063387400 | 105900 | 105900 | 105900 | 105800 | 354 |
| 346 | 20240327 | 134500 | 62025916000 | 105900 | 105800 | 106000 | 105800 | 1513 |
| 347 | 20240327 | 134400 | 61865687400 | 105800 | 105700 | 105800 | 105700 | 564 |
| 348 | 20240327 | 134300 | 61806031700 | 105800 | 105800 | 105800 | 105700 | 360 |
| 349 | 20240327 | 134200 | 61767955900 | 105700 | 105900 | 105900 | 105700 | 574 |
| 350 | 20240327 | 134100 | 61707210800 | 105900 | 105700 | 105900 | 105700 | 902 |
| 351 | 20240327 | 134000 | 61611731400 | 105700 | 105600 | 105800 | 105500 | 917 |
| 352 | 20240327 | 133900 | 61514879800 | 105500 | 105600 | 105600 | 105500 | 442 |
| 353 | 20240327 | 133800 | 61468219000 | 105500 | 105600 | 105600 | 105500 | 264 |
| 354 | 20240327 | 133700 | 61440364400 | 105600 | 105600 | 105600 | 105500 | 655 |
| 355 | 20240327 | 133600 | 61371218000 | 105600 | 105400 | 105600 | 105400 | 841 |
| 356 | 20240327 | 133500 | 61282488100 | 105500 | 105400 | 105500 | 105400 | 340 |
| 357 | 20240327 | 133400 | 61246643400 | 105400 | 105500 | 105500 | 105400 | 375 |
| 358 | 20240327 | 133300 | 61207112700 | 105500 | 105600 | 105700 | 105400 | 1566 |
| 359 | 20240327 | 133200 | 61041908000 | 105600 | 105600 | 105600 | 105500 | 849 |
| 360 | 20240327 | 133100 | 60952302300 | 105500 | 105500 | 105600 | 105500 | 256 |
| 361 | 20240327 | 133000 | 60925273700 | 105600 | 105600 | 105600 | 105500 | 329 |
| 362 | 20240327 | 132900 | 60890553100 | 105600 | 105600 | 105700 | 105500 | 231 |
| 363 | 20240327 | 132800 | 60866166900 | 105700 | 105700 | 105700 | 105500 | 720 |
| 364 | 20240327 | 132700 | 60790134800 | 105700 | 105700 | 105800 | 105600 | 235 |
| 365 | 20240327 | 132600 | 60765307200 | 105700 | 105600 | 105800 | 105600 | 385 |
| 366 | 20240327 | 132500 | 60724633800 | 105700 | 105700 | 105700 | 105600 | 454 |
| 367 | 20240327 | 132400 | 60676661200 | 105700 | 105700 | 105700 | 105600 | 601 |
| 368 | 20240327 | 132300 | 60613163700 | 105700 | 105500 | 105700 | 105500 | 160 |
| 369 | 20240327 | 132200 | 60596259100 | 105600 | 105700 | 105700 | 105600 | 920 |
| 370 | 20240327 | 132100 | 60499049600 | 105700 | 105600 | 105700 | 105600 | 392 |
| 371 | 20240327 | 132000 | 60457647400 | 105600 | 105700 | 105700 | 105600 | 831 |
| 372 | 20240327 | 131900 | 60369888200 | 105600 | 105600 | 105700 | 105600 | 200 |
| 373 | 20240327 | 131800 | 60348765800 | 105600 | 105700 | 105700 | 105600 | 469 |
| 374 | 20240327 | 131700 | 60299217100 | 105700 | 105500 | 105700 | 105500 | 1151 |
| 375 | 20240327 | 131600 | 60177692200 | 105500 | 105600 | 105600 | 105500 | 537 |
| 376 | 20240327 | 131500 | 60121024100 | 105600 | 105600 | 105600 | 105500 | 314 |
| 377 | 20240327 | 131400 | 60087886600 | 105500 | 105500 | 105600 | 105500 | 761 |
| 378 | 20240327 | 131300 | 60007588300 | 105400 | 105500 | 105500 | 105400 | 1172 |
| 379 | 20240327 | 131200 | 59883942400 | 105400 | 105400 | 105500 | 105300 | 359 |
| 380 | 20240327 | 131100 | 59846106900 | 105400 | 105300 | 105400 | 105300 | 619 |
| 381 | 20240327 | 131000 | 59780880100 | 105300 | 105300 | 105400 | 105200 | 459 |
| 382 | 20240327 | 130900 | 59732548500 | 105400 | 105300 | 105400 | 105200 | 549 |
| 383 | 20240327 | 130800 | 59674733000 | 105300 | 105300 | 105400 | 105300 | 735 |
| 384 | 20240327 | 130700 | 59597337000 | 105400 | 105400 | 105400 | 105300 | 259 |
| 385 | 20240327 | 130600 | 59570056400 | 105400 | 105400 | 105500 | 105300 | 387 |
| 386 | 20240327 | 130500 | 59529265000 | 105400 | 105300 | 105400 | 105300 | 274 |
| 387 | 20240327 | 130400 | 59500404500 | 105300 | 105300 | 105400 | 105300 | 342 |
| 388 | 20240327 | 130300 | 59464390100 | 105300 | 105200 | 105300 | 105200 | 1029 |
| 389 | 20240327 | 130200 | 59356074600 | 105200 | 105200 | 105300 | 105100 | 655 |
| 390 | 20240327 | 130100 | 59287167800 | 105200 | 105200 | 105300 | 105100 | 956 |
| 391 | 20240327 | 130000 | 59186603200 | 105200 | 105000 | 105200 | 105000 | 1211 |
| 392 | 20240327 | 125900 | 59059347600 | 104900 | 104900 | 105000 | 104900 | 113 |
| 393 | 20240327 | 125800 | 59047492100 | 104900 | 104800 | 105000 | 104800 | 485 |
| 394 | 20240327 | 125700 | 58996606500 | 104900 | 104900 | 104900 | 104900 | 78 |
| 395 | 20240327 | 125600 | 58988424300 | 104800 | 104700 | 104900 | 104700 | 1893 |
| 396 | 20240327 | 125500 | 58790025300 | 104800 | 104800 | 104900 | 104700 | 689 |
| 397 | 20240327 | 125400 | 58717810800 | 104900 | 104800 | 104900 | 104800 | 772 |
| 398 | 20240327 | 125300 | 58636900400 | 104800 | 105000 | 105000 | 104800 | 2575 |
| 399 | 20240327 | 125200 | 58366896100 | 105000 | 105000 | 105000 | 104900 | 560 |
| 400 | 20240327 | 125100 | 58308123400 | 105000 | 105000 | 105100 | 104900 | 2411 |
| 401 | 20240327 | 125000 | 58054992900 | 105000 | 105100 | 105100 | 105000 | 918 |
| 402 | 20240327 | 124900 | 57958533300 | 105000 | 105100 | 105100 | 105000 | 620 |
| 403 | 20240327 | 124800 | 57893422900 | 105000 | 105200 | 105200 | 105000 | 569 |
| 404 | 20240327 | 124700 | 57833622200 | 105200 | 105100 | 105200 | 105100 | 350 |
| 405 | 20240327 | 124600 | 57796825900 | 105200 | 105100 | 105200 | 105100 | 801 |
| 406 | 20240327 | 124500 | 57712627000 | 105100 | 105300 | 105400 | 105100 | 837 |
| 407 | 20240327 | 124400 | 57624585300 | 105300 | 105200 | 105400 | 105200 | 365 |
| 408 | 20240327 | 124300 | 57586160700 | 105200 | 105200 | 105400 | 105200 | 577 |
| 409 | 20240327 | 124200 | 57525451800 | 105200 | 105500 | 105500 | 105200 | 1192 |
| 410 | 20240327 | 124100 | 57399896200 | 105500 | 105500 | 105600 | 105500 | 2615 |
| 411 | 20240327 | 124000 | 57123996500 | 105600 | 105600 | 105600 | 105500 | 417 |
| 412 | 20240327 | 123900 | 57079991000 | 105600 | 105600 | 105600 | 105500 | 1489 |
| 413 | 20240327 | 123800 | 56922759900 | 105600 | 105600 | 105700 | 105500 | 1790 |
| 414 | 20240327 | 123700 | 56733758600 | 105600 | 105500 | 105600 | 105500 | 477 |
| 415 | 20240327 | 123600 | 56683408000 | 105600 | 105600 | 105600 | 105500 | 446 |
| 416 | 20240327 | 123500 | 56636352700 | 105600 | 105500 | 105600 | 105400 | 456 |
| 417 | 20240327 | 123400 | 56588243400 | 105500 | 105400 | 105500 | 105400 | 865 |
| 418 | 20240327 | 123300 | 56497004400 | 105500 | 105300 | 105500 | 105300 | 1547 |
| 419 | 20240327 | 123200 | 56333958900 | 105300 | 105400 | 105400 | 105300 | 511 |
| 420 | 20240327 | 123100 | 56280120800 | 105400 | 105400 | 105400 | 105300 | 187 |
| 421 | 20240327 | 123000 | 56260419700 | 105300 | 105400 | 105400 | 105300 | 372 |
| 422 | 20240327 | 122900 | 56221237200 | 105400 | 105300 | 105400 | 105300 | 193 |
| 423 | 20240327 | 122800 | 56200909300 | 105300 | 105300 | 105300 | 105200 | 368 |
| 424 | 20240327 | 122700 | 56162177300 | 105400 | 105300 | 105400 | 105300 | 222 |
| 425 | 20240327 | 122600 | 56138795900 | 105300 | 105100 | 105400 | 105100 | 874 |
| 426 | 20240327 | 122500 | 56046773400 | 105200 | 105100 | 105200 | 105000 | 1118 |
| 427 | 20240327 | 122400 | 55929254900 | 105100 | 105200 | 105200 | 105100 | 344 |
| 428 | 20240327 | 122300 | 55893097500 | 105200 | 105000 | 105200 | 105000 | 1030 |
| 429 | 20240327 | 122200 | 55784918500 | 105100 | 105100 | 105100 | 105000 | 740 |
| 430 | 20240327 | 122100 | 55707195900 | 105100 | 105300 | 105300 | 105100 | 2327 |
| 431 | 20240327 | 122000 | 55462580800 | 105300 | 105300 | 105300 | 105200 | 943 |
| 432 | 20240327 | 121900 | 55363369600 | 105200 | 105300 | 105300 | 105200 | 448 |
| 433 | 20240327 | 121800 | 55316232100 | 105300 | 105200 | 105300 | 105200 | 335 |
| 434 | 20240327 | 121700 | 55280977100 | 105200 | 105300 | 105300 | 105200 | 645 |
| 435 | 20240327 | 121600 | 55213089400 | 105400 | 105300 | 105400 | 105300 | 395 |
| 436 | 20240327 | 121500 | 55171489700 | 105200 | 105400 | 105400 | 105200 | 509 |
| 437 | 20240327 | 121400 | 55117886000 | 105400 | 105300 | 105400 | 105300 | 242 |
| 438 | 20240327 | 121300 | 55092384900 | 105300 | 105400 | 105500 | 105300 | 307 |
| 439 | 20240327 | 121200 | 55060026500 | 105400 | 105400 | 105500 | 105300 | 487 |
| 440 | 20240327 | 121100 | 55008704500 | 105400 | 105500 | 105500 | 105200 | 693 |
| 441 | 20240327 | 121000 | 54935692600 | 105500 | 105300 | 105500 | 105300 | 299 |
| 442 | 20240327 | 120900 | 54904175400 | 105500 | 105500 | 105500 | 105300 | 390 |
| 443 | 20240327 | 120800 | 54863064300 | 105500 | 105400 | 105500 | 105200 | 5421 |
| 444 | 20240327 | 120700 | 54292263900 | 105500 | 105600 | 105600 | 105400 | 3204 |
| 445 | 20240327 | 120600 | 53954423300 | 105500 | 105600 | 105600 | 105500 | 286 |
| 446 | 20240327 | 120500 | 53924242800 | 105500 | 105600 | 105800 | 105500 | 398 |
| 447 | 20240327 | 120400 | 53882224400 | 105500 | 105600 | 105600 | 105400 | 1609 |
| 448 | 20240327 | 120300 | 53712475100 | 105500 | 105600 | 105700 | 105500 | 818 |
| 449 | 20240327 | 120200 | 53626086800 | 105700 | 105900 | 105900 | 105700 | 784 |
| 450 | 20240327 | 120100 | 53543169700 | 105900 | 105800 | 105900 | 105700 | 1088 |
| 451 | 20240327 | 120000 | 53428080600 | 105800 | 105800 | 105900 | 105700 | 524 |
| 452 | 20240327 | 115900 | 53372655000 | 105800 | 105600 | 105800 | 105600 | 501 |
| 453 | 20240327 | 115800 | 53319709700 | 105700 | 105600 | 105700 | 105600 | 176 |
| 454 | 20240327 | 115700 | 53301117300 | 105600 | 105500 | 105600 | 105500 | 387 |
| 455 | 20240327 | 115600 | 53260283100 | 105500 | 105400 | 105600 | 105300 | 823 |
| 456 | 20240327 | 115500 | 53173527000 | 105400 | 105300 | 105400 | 105300 | 350 |
| 457 | 20240327 | 115400 | 53136660900 | 105400 | 105400 | 105400 | 105300 | 382 |
| 458 | 20240327 | 115300 | 53096433300 | 105400 | 105500 | 105600 | 105300 | 532 |
| 459 | 20240327 | 115200 | 53040350900 | 105500 | 105600 | 105600 | 105400 | 417 |
| 460 | 20240327 | 115100 | 52996367000 | 105400 | 105700 | 105800 | 105400 | 1700 |
| 461 | 20240327 | 115000 | 52816883600 | 105700 | 105600 | 105700 | 105500 | 448 |
| 462 | 20240327 | 114900 | 52769560000 | 105600 | 105500 | 105600 | 105400 | 1139 |
| 463 | 20240327 | 114800 | 52649332700 | 105300 | 105400 | 105500 | 105300 | 594 |
| 464 | 20240327 | 114700 | 52586733900 | 105300 | 105300 | 105500 | 105200 | 402 |
| 465 | 20240327 | 114600 | 52544392500 | 105300 | 105100 | 105300 | 105000 | 1384 |
| 466 | 20240327 | 114500 | 52398997400 | 105100 | 105100 | 105200 | 105100 | 487 |
| 467 | 20240327 | 114400 | 52347811400 | 105100 | 105100 | 105200 | 105000 | 344 |
| 468 | 20240327 | 114300 | 52311674500 | 105100 | 105100 | 105200 | 105000 | 377 |
| 469 | 20240327 | 114200 | 52272067400 | 105100 | 105000 | 105100 | 104900 | 276 |
| 470 | 20240327 | 114100 | 52243081000 | 105000 | 105200 | 105200 | 105000 | 663 |
| 471 | 20240327 | 114000 | 52173422800 | 105100 | 105300 | 105300 | 105100 | 902 |
| 472 | 20240327 | 113900 | 52078496000 | 105300 | 105100 | 105300 | 105100 | 987 |
| 473 | 20240327 | 113800 | 51974680000 | 105100 | 104900 | 105100 | 104800 | 568 |
| 474 | 20240327 | 113700 | 51915043100 | 104900 | 104900 | 105000 | 104800 | 544 |
| 475 | 20240327 | 113600 | 51857984300 | 104900 | 104800 | 104900 | 104700 | 529 |
| 476 | 20240327 | 113500 | 51802518100 | 104800 | 104800 | 104800 | 104600 | 884 |
| 477 | 20240327 | 113400 | 51709954600 | 104800 | 104800 | 104800 | 104700 | 888 |
| 478 | 20240327 | 113300 | 51616975700 | 104700 | 104800 | 104800 | 104700 | 441 |
| 479 | 20240327 | 113200 | 51570774000 | 104700 | 104800 | 104800 | 104700 | 2517 |
| 480 | 20240327 | 113100 | 51307207500 | 104800 | 104700 | 104800 | 104600 | 1984 |
| 481 | 20240327 | 113000 | 51099412200 | 104700 | 104600 | 104700 | 104600 | 532 |
| 482 | 20240327 | 112900 | 51043755200 | 104600 | 104700 | 104700 | 104600 | 943 |
| 483 | 20240327 | 112800 | 50945102400 | 104700 | 104700 | 104900 | 104600 | 1265 |
| 484 | 20240327 | 112700 | 50812700700 | 104700 | 105000 | 105000 | 104700 | 1428 |
| 485 | 20240327 | 112600 | 50663044700 | 105100 | 105000 | 105100 | 104900 | 956 |
| 486 | 20240327 | 112500 | 50562655900 | 105000 | 104900 | 105000 | 104800 | 864 |
| 487 | 20240327 | 112400 | 50472028600 | 104900 | 104800 | 104900 | 104800 | 304 |
| 488 | 20240327 | 112300 | 50440163600 | 104800 | 104500 | 104800 | 104500 | 1472 |
| 489 | 20240327 | 112200 | 50286206500 | 104600 | 104700 | 104700 | 104500 | 1721 |
| 490 | 20240327 | 112100 | 50106215500 | 104700 | 105000 | 105100 | 104700 | 1918 |
| 491 | 20240327 | 112000 | 49905149100 | 105200 | 105300 | 105300 | 105000 | 1576 |
| 492 | 20240327 | 111900 | 49739407400 | 105300 | 105200 | 105400 | 105200 | 936 |
| 493 | 20240327 | 111800 | 49640865700 | 105200 | 105200 | 105400 | 105100 | 2406 |
| 494 | 20240327 | 111700 | 49387626800 | 105300 | 105200 | 105400 | 105100 | 1392 |
| 495 | 20240327 | 111600 | 49241077700 | 105100 | 105000 | 105100 | 105000 | 724 |
| 496 | 20240327 | 111500 | 49165040300 | 105000 | 104700 | 105100 | 104700 | 2694 |
| 497 | 20240327 | 111400 | 48882611300 | 104700 | 104600 | 104800 | 104600 | 1168 |
| 498 | 20240327 | 111300 | 48760296600 | 104700 | 104700 | 104800 | 104500 | 2927 |
| 499 | 20240327 | 111200 | 48454040600 | 104700 | 104200 | 104800 | 104100 | 3409 |
| 500 | 20240327 | 111100 | 48098017200 | 104100 | 104100 | 104300 | 103700 | 2917 |
| 501 | 20240327 | 111000 | 47794802400 | 104100 | 104300 | 104300 | 103600 | 10617 |
| 502 | 20240327 | 110900 | 46690952300 | 104300 | 104600 | 104700 | 104200 | 7160 |
| 503 | 20240327 | 110800 | 45942824000 | 104700 | 105000 | 105000 | 104600 | 4908 |
| 504 | 20240327 | 110700 | 45428694300 | 104900 | 104900 | 105000 | 104800 | 4660 |
| 505 | 20240327 | 110600 | 44940143600 | 104900 | 105100 | 105200 | 104900 | 2398 |
| 506 | 20240327 | 110500 | 44688432700 | 105100 | 105000 | 105200 | 105000 | 1768 |
| 507 | 20240327 | 110400 | 44502640400 | 105100 | 104900 | 105100 | 104800 | 2090 |
| 508 | 20240327 | 110300 | 44283345900 | 104900 | 105100 | 105300 | 104800 | 5187 |
| 509 | 20240327 | 110200 | 43739126000 | 105000 | 104900 | 105300 | 104900 | 3342 |
| 510 | 20240327 | 110100 | 43388017600 | 104900 | 104800 | 105000 | 104800 | 4041 |
| 511 | 20240327 | 110000 | 42964214400 | 104900 | 105100 | 105200 | 104900 | 6514 |
| 512 | 20240327 | 105900 | 42280460400 | 105000 | 105600 | 105600 | 105000 | 13613 |
| 513 | 20240327 | 105800 | 40847579600 | 105600 | 105600 | 105900 | 105600 | 2234 |
| 514 | 20240327 | 105700 | 40611601800 | 105800 | 105700 | 105900 | 105600 | 2550 |
| 515 | 20240327 | 105600 | 40341950100 | 105800 | 105800 | 105900 | 105700 | 1331 |
| 516 | 20240327 | 105500 | 40201153200 | 105800 | 106000 | 106100 | 105700 | 4174 |
| 517 | 20240327 | 105400 | 39759389600 | 106100 | 106000 | 106100 | 105900 | 1141 |
| 518 | 20240327 | 105300 | 39638467900 | 106000 | 105800 | 106000 | 105700 | 1704 |
| 519 | 20240327 | 105200 | 39458145000 | 105800 | 105700 | 105800 | 105600 | 2269 |
| 520 | 20240327 | 105100 | 39218333900 | 105600 | 105700 | 105800 | 105600 | 3669 |
| 521 | 20240327 | 105000 | 38830762500 | 105600 | 106100 | 106100 | 105600 | 10862 |
| 522 | 20240327 | 104900 | 37680804400 | 106200 | 106100 | 106200 | 106100 | 4384 |
| 523 | 20240327 | 104800 | 37215569500 | 106200 | 106600 | 106700 | 106100 | 11030 |
| 524 | 20240327 | 104700 | 36042362000 | 106600 | 107100 | 107100 | 106600 | 12701 |
| 525 | 20240327 | 104600 | 34685260200 | 107100 | 107100 | 107200 | 107000 | 6680 |
| 526 | 20240327 | 104500 | 33970373100 | 107100 | 107300 | 107300 | 107100 | 19844 |
| 527 | 20240327 | 104400 | 31843357800 | 107400 | 107400 | 107400 | 107300 | 1203 |
| 528 | 20240327 | 104300 | 31714240100 | 107400 | 107400 | 107400 | 107300 | 790 |
| 529 | 20240327 | 104200 | 31629395500 | 107400 | 107600 | 107700 | 107400 | 3553 |
| 530 | 20240327 | 104100 | 31247663400 | 107600 | 107800 | 107800 | 107500 | 1265 |
| 531 | 20240327 | 104000 | 31111518500 | 107800 | 107700 | 107900 | 107600 | 468 |
| 532 | 20240327 | 103900 | 31061102400 | 107700 | 107800 | 107900 | 107600 | 2351 |
| 533 | 20240327 | 103800 | 30807871800 | 107800 | 107700 | 107800 | 107700 | 319 |
| 534 | 20240327 | 103700 | 30773506200 | 107700 | 107700 | 107800 | 107600 | 755 |
| 535 | 20240327 | 103600 | 30692190100 | 107700 | 107600 | 107700 | 107500 | 116 |
| 536 | 20240327 | 103500 | 30679707300 | 107500 | 107500 | 107600 | 107500 | 393 |
| 537 | 20240327 | 103400 | 30637456700 | 107500 | 107500 | 107500 | 107400 | 173 |
| 538 | 20240327 | 103300 | 30618864100 | 107500 | 107400 | 107600 | 107400 | 1233 |
| 539 | 20240327 | 103200 | 30486370000 | 107500 | 107400 | 107500 | 107400 | 1519 |
| 540 | 20240327 | 103100 | 30323204600 | 107400 | 107500 | 107500 | 107400 | 515 |
| 541 | 20240327 | 103000 | 30267890400 | 107500 | 107400 | 107500 | 107400 | 463 |
| 542 | 20240327 | 102900 | 30218120800 | 107400 | 107400 | 107500 | 107300 | 986 |
| 543 | 20240327 | 102800 | 30112241100 | 107400 | 107500 | 107500 | 107300 | 1921 |
| 544 | 20240327 | 102700 | 29905908000 | 107500 | 107500 | 107500 | 107300 | 748 |
| 545 | 20240327 | 102600 | 29825571300 | 107500 | 107500 | 107500 | 107400 | 1134 |
| 546 | 20240327 | 102500 | 29703727800 | 107500 | 107400 | 107500 | 107400 | 2097 |
| 547 | 20240327 | 102400 | 29478463900 | 107400 | 107500 | 107500 | 107400 | 1307 |
| 548 | 20240327 | 102300 | 29338073300 | 107500 | 107700 | 107700 | 107400 | 8875 |
| 549 | 20240327 | 102200 | 28383715900 | 107700 | 107600 | 107800 | 107600 | 508 |
| 550 | 20240327 | 102100 | 28329005200 | 107600 | 107900 | 107900 | 107600 | 3805 |
| 551 | 20240327 | 102000 | 27918882500 | 107900 | 108000 | 108000 | 107900 | 425 |
| 552 | 20240327 | 101900 | 27873005400 | 108000 | 108100 | 108100 | 107900 | 239 |
| 553 | 20240327 | 101800 | 27847210000 | 108100 | 108000 | 108100 | 107900 | 144 |
| 554 | 20240327 | 101700 | 27831659400 | 107900 | 107900 | 108000 | 107900 | 373 |
| 555 | 20240327 | 101600 | 27791396400 | 107800 | 107900 | 107900 | 107800 | 1176 |
| 556 | 20240327 | 101500 | 27664587800 | 107900 | 108000 | 108000 | 107900 | 1010 |
| 557 | 20240327 | 101400 | 27555604100 | 108000 | 108000 | 108000 | 107900 | 636 |
| 558 | 20240327 | 101300 | 27486936500 | 108000 | 108000 | 108000 | 107900 | 373 |
| 559 | 20240327 | 101200 | 27446680400 | 108000 | 108000 | 108100 | 107900 | 448 |
| 560 | 20240327 | 101100 | 27398317400 | 108000 | 107900 | 108000 | 107800 | 714 |
| 561 | 20240327 | 101000 | 27321248800 | 107900 | 107800 | 107900 | 107800 | 659 |
| 562 | 20240327 | 100900 | 27250196500 | 107800 | 107800 | 107800 | 107700 | 537 |
| 563 | 20240327 | 100800 | 27192356700 | 107700 | 107700 | 107800 | 107700 | 875 |
| 564 | 20240327 | 100700 | 27098112300 | 107700 | 107800 | 107900 | 107600 | 2323 |
| 565 | 20240327 | 100600 | 26847922600 | 107800 | 107800 | 107900 | 107800 | 286 |
| 566 | 20240327 | 100500 | 26817072700 | 107800 | 107700 | 107900 | 107700 | 1112 |
| 567 | 20240327 | 100400 | 26697166600 | 107700 | 107700 | 107800 | 107600 | 844 |
| 568 | 20240327 | 100300 | 26606255200 | 107700 | 107800 | 107800 | 107600 | 4119 |
| 569 | 20240327 | 100200 | 26162795000 | 107800 | 107800 | 107900 | 107700 | 3073 |
| 570 | 20240327 | 100100 | 25831624000 | 107800 | 108000 | 108100 | 107800 | 5138 |
| 571 | 20240327 | 100000 | 25277009200 | 108100 | 108100 | 108200 | 108000 | 605 |
| 572 | 20240327 | 095900 | 25211637500 | 108000 | 108200 | 108200 | 108000 | 2093 |
| 573 | 20240327 | 095800 | 24985362100 | 108100 | 108200 | 108400 | 108100 | 874 |
| 574 | 20240327 | 095700 | 24890830700 | 108400 | 108200 | 108400 | 108100 | 1436 |
| 575 | 20240327 | 095600 | 24735461300 | 108200 | 108500 | 108700 | 108100 | 4688 |
| 576 | 20240327 | 095500 | 24227471900 | 108600 | 108700 | 108800 | 108600 | 1898 |
| 577 | 20240327 | 095400 | 24021257000 | 108700 | 108500 | 108700 | 108400 | 951 |
| 578 | 20240327 | 095300 | 23918024900 | 108500 | 108500 | 108500 | 108400 | 388 |
| 579 | 20240327 | 095200 | 23875947000 | 108500 | 108300 | 108500 | 108300 | 461 |
| 580 | 20240327 | 095100 | 23825975800 | 108300 | 108300 | 108400 | 108300 | 418 |
| 581 | 20240327 | 095000 | 23780704100 | 108300 | 108400 | 108400 | 108000 | 2984 |
| 582 | 20240327 | 094900 | 23458052700 | 108400 | 108400 | 108500 | 108300 | 1238 |
| 583 | 20240327 | 094800 | 23323879600 | 108400 | 108400 | 108500 | 108300 | 982 |
| 584 | 20240327 | 094700 | 23217430500 | 108400 | 108300 | 108400 | 108100 | 1128 |
| 585 | 20240327 | 094600 | 23095364300 | 108300 | 108300 | 108400 | 108100 | 862 |
| 586 | 20240327 | 094500 | 23002090300 | 108300 | 108400 | 108400 | 108200 | 1770 |
| 587 | 20240327 | 094400 | 22810433300 | 108400 | 108400 | 108400 | 108300 | 499 |
| 588 | 20240327 | 094300 | 22756350800 | 108300 | 108300 | 108400 | 108200 | 1287 |
| 589 | 20240327 | 094200 | 22616997700 | 108300 | 108200 | 108300 | 108100 | 882 |
| 590 | 20240327 | 094100 | 22521563500 | 108100 | 108000 | 108200 | 108000 | 1099 |
| 591 | 20240327 | 094000 | 22402803300 | 108100 | 108100 | 108100 | 108000 | 769 |
| 592 | 20240327 | 093900 | 22319703000 | 108100 | 108000 | 108100 | 107900 | 3209 |
| 593 | 20240327 | 093800 | 21973241200 | 107900 | 107700 | 108000 | 107700 | 2356 |
| 594 | 20240327 | 093700 | 21719084000 | 107800 | 107900 | 107900 | 107600 | 2717 |
| 595 | 20240327 | 093600 | 21426520100 | 107900 | 107900 | 107900 | 107800 | 1097 |
| 596 | 20240327 | 093500 | 21308206900 | 107900 | 107900 | 108100 | 107800 | 1173 |
| 597 | 20240327 | 093400 | 21181622800 | 108000 | 107600 | 108100 | 107500 | 1933 |
| 598 | 20240327 | 093300 | 20973299800 | 107600 | 107500 | 107600 | 107400 | 1796 |
| 599 | 20240327 | 093200 | 20780197800 | 107500 | 107400 | 107600 | 107400 | 3181 |
| 600 | 20240327 | 093100 | 20438328800 | 107300 | 107400 | 107500 | 107300 | 2425 |
| 601 | 20240327 | 093000 | 20177981200 | 107400 | 107500 | 107500 | 107300 | 2499 |
| 602 | 20240327 | 092900 | 19909632800 | 107500 | 107600 | 107600 | 107200 | 8240 |
| 603 | 20240327 | 092800 | 19024675900 | 107600 | 107900 | 107900 | 107500 | 4536 |
| 604 | 20240327 | 092700 | 18536521200 | 107900 | 107800 | 107900 | 107700 | 1939 |
| 605 | 20240327 | 092600 | 18327529800 | 107800 | 107900 | 108000 | 107700 | 2389 |
| 606 | 20240327 | 092500 | 18070009800 | 108000 | 108500 | 108500 | 107800 | 7066 |
| 607 | 20240327 | 092400 | 17305900600 | 108400 | 108100 | 108500 | 108000 | 2698 |
| 608 | 20240327 | 092300 | 17013831600 | 108100 | 107800 | 108100 | 107700 | 1406 |
| 609 | 20240327 | 092200 | 16862112400 | 107800 | 108000 | 108100 | 107500 | 7443 |
| 610 | 20240327 | 092100 | 16060069000 | 108000 | 108000 | 108400 | 107900 | 3313 |
| 611 | 20240327 | 092000 | 15702064800 | 108000 | 107200 | 108000 | 107100 | 9234 |
| 612 | 20240327 | 091900 | 14710363100 | 107100 | 108300 | 108400 | 107100 | 17842 |
| 613 | 20240327 | 091800 | 12786188900 | 108300 | 108300 | 108600 | 108300 | 3603 |
| 614 | 20240327 | 091700 | 12395734100 | 108200 | 108400 | 108500 | 108200 | 5169 |
| 615 | 20240327 | 091600 | 11835710500 | 108400 | 108500 | 108600 | 108300 | 5694 |
| 616 | 20240327 | 091500 | 11218216700 | 108500 | 109500 | 109500 | 108500 | 18896 |
| 617 | 20240327 | 091400 | 9158237600 | 109500 | 109700 | 109800 | 109400 | 4930 |
| 618 | 20240327 | 091300 | 8618018700 | 109700 | 110100 | 110100 | 109600 | 2689 |
| 619 | 20240327 | 091200 | 8322674100 | 110000 | 109700 | 110000 | 109600 | 1970 |
| 620 | 20240327 | 091100 | 8106261800 | 109700 | 109600 | 109900 | 109500 | 4321 |
| 621 | 20240327 | 091000 | 7632564900 | 109600 | 109700 | 109700 | 109500 | 3140 |
| 622 | 20240327 | 090900 | 7288398900 | 109700 | 109900 | 110000 | 109600 | 3696 |
| 623 | 20240327 | 090800 | 6882429600 | 110000 | 110400 | 110600 | 109800 | 5635 |
| 624 | 20240327 | 090700 | 6262081900 | 110400 | 110500 | 110700 | 109700 | 2625 |
| 625 | 20240327 | 090600 | 5973091000 | 110700 | 109400 | 110800 | 109300 | 5682 |
| 626 | 20240327 | 090500 | 5348051400 | 109400 | 109200 | 109500 | 109000 | 6197 |
| 627 | 20240327 | 090400 | 4671480400 | 109100 | 109600 | 109600 | 109100 | 7429 |
| 628 | 20240327 | 090300 | 3858891200 | 109500 | 109700 | 109700 | 109200 | 10002 |
| 629 | 20240327 | 090200 | 2763345700 | 109600 | 110300 | 110400 | 109600 | 10912 |
| 630 | 20240327 | 090100 | 1563318200 | 110400 | 110900 | 111000 | 110100 | 7816 |
| 631 | 20240327 | 090000 | 699380100 | 110800 | 111600 | 111600 | 110800 | 6022 |