35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240325 | 185700 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 8175 |
| 3 | 20240325 | 185600 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 4 | 20240325 | 185500 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 5 | 20240325 | 185400 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 6 | 20240325 | 185300 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 7 | 20240325 | 185200 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 8 | 20240325 | 185100 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 9 | 20240325 | 185000 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 10 | 20240325 | 184900 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 11 | 20240325 | 184800 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 12 | 20240325 | 184700 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 13 | 20240325 | 184600 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 14 | 20240325 | 184500 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 15 | 20240325 | 184400 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 16 | 20240325 | 184300 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 17 | 20240325 | 184200 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 18 | 20240325 | 184100 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 19 | 20240325 | 184000 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 20 | 20240325 | 183900 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 21 | 20240325 | 183800 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 22 | 20240325 | 183700 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 23 | 20240325 | 183600 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 24 | 20240325 | 183500 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 25 | 20240325 | 183400 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 26 | 20240325 | 183300 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 27 | 20240325 | 183200 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 28 | 20240325 | 183100 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 29 | 20240325 | 183000 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 30 | 20240325 | 182900 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 31 | 20240325 | 182800 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 32 | 20240325 | 182700 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 8175 |
| 33 | 20240325 | 182600 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 34 | 20240325 | 182500 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 35 | 20240325 | 182400 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 36 | 20240325 | 182300 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 37 | 20240325 | 182200 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 38 | 20240325 | 182100 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 39 | 20240325 | 182000 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 40 | 20240325 | 181900 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 41 | 20240325 | 181800 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 42 | 20240325 | 181700 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 43 | 20240325 | 181600 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 44 | 20240325 | 181500 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 45 | 20240325 | 181400 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 46 | 20240325 | 181300 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 47 | 20240325 | 181200 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 48 | 20240325 | 181100 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 49 | 20240325 | 181000 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 50 | 20240325 | 180900 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 51 | 20240325 | 180800 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 52 | 20240325 | 180700 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 53 | 20240325 | 180600 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 54 | 20240325 | 180500 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 55 | 20240325 | 180400 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 56 | 20240325 | 180300 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 57 | 20240325 | 180200 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 58 | 20240325 | 180100 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 59 | 20240325 | 180000 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 60 | 20240325 | 175900 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 61 | 20240325 | 175800 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 62 | 20240325 | 175700 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 8175 |
| 63 | 20240325 | 175600 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 64 | 20240325 | 175500 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 65 | 20240325 | 175400 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 66 | 20240325 | 175300 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 67 | 20240325 | 175200 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 68 | 20240325 | 175100 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 69 | 20240325 | 175000 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 70 | 20240325 | 174900 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 71 | 20240325 | 174800 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 72 | 20240325 | 174700 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 73 | 20240325 | 174600 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 74 | 20240325 | 174500 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 75 | 20240325 | 174400 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 76 | 20240325 | 174300 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 77 | 20240325 | 174200 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 78 | 20240325 | 174100 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 79 | 20240325 | 174000 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 80 | 20240325 | 173900 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 81 | 20240325 | 173800 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 82 | 20240325 | 173700 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 83 | 20240325 | 173600 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 84 | 20240325 | 173500 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 85 | 20240325 | 173400 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 86 | 20240325 | 173300 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 87 | 20240325 | 173200 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 88 | 20240325 | 173100 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 89 | 20240325 | 173000 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 90 | 20240325 | 172900 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 91 | 20240325 | 172800 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 92 | 20240325 | 172700 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 8175 |
| 93 | 20240325 | 172600 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 94 | 20240325 | 172500 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 95 | 20240325 | 172400 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 96 | 20240325 | 172300 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 97 | 20240325 | 172200 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 98 | 20240325 | 172100 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 99 | 20240325 | 172000 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 100 | 20240325 | 171900 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 101 | 20240325 | 171800 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 102 | 20240325 | 171700 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 103 | 20240325 | 171600 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 104 | 20240325 | 171500 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 105 | 20240325 | 171400 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 106 | 20240325 | 171300 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 107 | 20240325 | 171200 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 108 | 20240325 | 171100 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 109 | 20240325 | 171000 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 110 | 20240325 | 170900 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 111 | 20240325 | 170800 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 112 | 20240325 | 170700 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 113 | 20240325 | 170600 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 114 | 20240325 | 170500 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 115 | 20240325 | 170400 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 116 | 20240325 | 170300 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 117 | 20240325 | 170200 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 118 | 20240325 | 170100 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 119 | 20240325 | 170000 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 120 | 20240325 | 165900 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 121 | 20240325 | 165800 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 122 | 20240325 | 165700 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 8175 |
| 123 | 20240325 | 165600 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 124 | 20240325 | 165500 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 125 | 20240325 | 165400 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 126 | 20240325 | 165300 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 127 | 20240325 | 165200 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 128 | 20240325 | 165100 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 129 | 20240325 | 165000 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 130 | 20240325 | 164900 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 131 | 20240325 | 164800 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 132 | 20240325 | 164700 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 133 | 20240325 | 164600 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 134 | 20240325 | 164500 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 135 | 20240325 | 164400 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 136 | 20240325 | 164300 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 137 | 20240325 | 164200 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 138 | 20240325 | 164100 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 139 | 20240325 | 164000 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 140 | 20240325 | 163900 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 141 | 20240325 | 163800 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 142 | 20240325 | 163700 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 143 | 20240325 | 163600 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 144 | 20240325 | 163500 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 145 | 20240325 | 163400 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 146 | 20240325 | 163300 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 147 | 20240325 | 163200 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 148 | 20240325 | 163100 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 149 | 20240325 | 163000 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 150 | 20240325 | 162900 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 151 | 20240325 | 162800 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 152 | 20240325 | 162700 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 8175 |
| 153 | 20240325 | 162600 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 154 | 20240325 | 162500 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 155 | 20240325 | 162400 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 156 | 20240325 | 162300 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 157 | 20240325 | 162200 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 158 | 20240325 | 162100 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 159 | 20240325 | 162000 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 160 | 20240325 | 161900 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 161 | 20240325 | 161800 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 162 | 20240325 | 161700 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 163 | 20240325 | 161600 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 164 | 20240325 | 161500 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 165 | 20240325 | 161400 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 166 | 20240325 | 161300 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 167 | 20240325 | 161200 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 168 | 20240325 | 161100 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 169 | 20240325 | 161000 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 170 | 20240325 | 160900 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 171 | 20240325 | 160800 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 172 | 20240325 | 160700 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 173 | 20240325 | 160600 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 174 | 20240325 | 160500 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 175 | 20240325 | 160400 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 176 | 20240325 | 160300 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 177 | 20240325 | 160200 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 178 | 20240325 | 160100 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 179 | 20240325 | 160000 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 180 | 20240325 | 155900 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 181 | 20240325 | 155800 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 182 | 20240325 | 155700 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 8175 |
| 183 | 20240325 | 155600 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 184 | 20240325 | 155500 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 185 | 20240325 | 155400 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 186 | 20240325 | 155300 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 187 | 20240325 | 155200 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 188 | 20240325 | 155100 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 189 | 20240325 | 155000 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 190 | 20240325 | 154900 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 191 | 20240325 | 154800 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 192 | 20240325 | 154700 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 193 | 20240325 | 154600 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 194 | 20240325 | 154500 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 195 | 20240325 | 154400 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 196 | 20240325 | 154300 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 197 | 20240325 | 154200 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 198 | 20240325 | 154100 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 199 | 20240325 | 154000 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 200 | 20240325 | 153900 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 201 | 20240325 | 153800 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 202 | 20240325 | 153700 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 203 | 20240325 | 153600 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 204 | 20240325 | 153500 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 205 | 20240325 | 153400 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 206 | 20240325 | 153300 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 207 | 20240325 | 153200 | 126715128200 | 110000 | 110000 | 110000 | 110000 | 8175 |
| 208 | 20240325 | 153100 | 125815878200 | 111100 | 111100 | 111100 | 111100 | 0 |
| 209 | 20240325 | 153000 | 125815878200 | 111100 | 111100 | 111100 | 111100 | 0 |
| 210 | 20240325 | 152900 | 125815878200 | 111100 | 111100 | 111100 | 111100 | 0 |
| 211 | 20240325 | 152800 | 125815878200 | 111100 | 111100 | 111100 | 111100 | 0 |
| 212 | 20240325 | 152700 | 125815878200 | 111100 | 111100 | 111100 | 111100 | 0 |
| 213 | 20240325 | 152600 | 125815878200 | 111100 | 111100 | 111100 | 111100 | 0 |
| 214 | 20240325 | 152500 | 125815878200 | 111100 | 111100 | 111100 | 111100 | 0 |
| 215 | 20240325 | 152400 | 125815878200 | 111100 | 111100 | 111100 | 111100 | 0 |
| 216 | 20240325 | 152300 | 125815878200 | 111100 | 111100 | 111100 | 111100 | 0 |
| 217 | 20240325 | 152200 | 125815878200 | 111100 | 111100 | 111100 | 111100 | 0 |
| 218 | 20240325 | 152100 | 125815878200 | 111100 | 111100 | 111100 | 111100 | 0 |
| 219 | 20240325 | 152000 | 125815878200 | 111100 | 111100 | 111100 | 111100 | 0 |
| 220 | 20240325 | 151900 | 125815878200 | 111100 | 111100 | 111100 | 111100 | 6 |
| 221 | 20240325 | 151800 | 125815211600 | 111100 | 112000 | 112300 | 111100 | 3652 |
| 222 | 20240325 | 151700 | 125407781800 | 112000 | 111900 | 112200 | 111600 | 3020 |
| 223 | 20240325 | 151600 | 125069723000 | 111600 | 113200 | 113200 | 111500 | 4377 |
| 224 | 20240325 | 151500 | 124578510600 | 113000 | 113500 | 114100 | 113000 | 1283 |
| 225 | 20240325 | 151400 | 124432746900 | 113600 | 112500 | 113800 | 112500 | 1899 |
| 226 | 20240325 | 151300 | 124217951700 | 112500 | 114200 | 114300 | 112500 | 2500 |
| 227 | 20240325 | 151200 | 123934463500 | 114200 | 114900 | 115000 | 114200 | 563 |
| 228 | 20240325 | 151100 | 123869894600 | 114600 | 114600 | 114900 | 114000 | 746 |
| 229 | 20240325 | 151000 | 123784572200 | 114600 | 114500 | 114900 | 114400 | 561 |
| 230 | 20240325 | 150900 | 123720314900 | 114900 | 114800 | 115200 | 114200 | 554 |
| 231 | 20240325 | 150800 | 123656808000 | 115300 | 114400 | 115300 | 113700 | 1425 |
| 232 | 20240325 | 150700 | 123494078300 | 114500 | 115600 | 115600 | 114300 | 708 |
| 233 | 20240325 | 150600 | 123412706300 | 115300 | 115700 | 115800 | 115300 | 1121 |
| 234 | 20240325 | 150500 | 123283117200 | 115700 | 116800 | 116800 | 115700 | 1088 |
| 235 | 20240325 | 150400 | 123156574500 | 116800 | 117300 | 117300 | 115700 | 1566 |
| 236 | 20240325 | 150300 | 122973980300 | 117300 | 114500 | 117400 | 114500 | 3124 |
| 237 | 20240325 | 150200 | 122610468300 | 114400 | 114000 | 114700 | 113400 | 1896 |
| 238 | 20240325 | 150100 | 122394685200 | 114000 | 114500 | 115000 | 114000 | 1737 |
| 239 | 20240325 | 150000 | 122196378600 | 114500 | 114600 | 114900 | 114500 | 496 |
| 240 | 20240325 | 145900 | 122139572000 | 114700 | 114700 | 114900 | 114500 | 209 |
| 241 | 20240325 | 145800 | 122115583900 | 114900 | 114500 | 114900 | 114300 | 239 |
| 242 | 20240325 | 145700 | 122088211200 | 114500 | 115100 | 115100 | 114200 | 1193 |
| 243 | 20240325 | 145600 | 121951591700 | 115300 | 115000 | 115500 | 114800 | 812 |
| 244 | 20240325 | 145500 | 121858191000 | 115000 | 115600 | 115600 | 115000 | 1199 |
| 245 | 20240325 | 145400 | 121720142500 | 115300 | 115200 | 115800 | 115100 | 753 |
| 246 | 20240325 | 145300 | 121633358800 | 115200 | 116600 | 116600 | 115200 | 577 |
| 247 | 20240325 | 145200 | 121566606600 | 116600 | 115900 | 116700 | 115700 | 535 |
| 248 | 20240325 | 145100 | 121504427900 | 115900 | 115600 | 116500 | 115600 | 618 |
| 249 | 20240325 | 145000 | 121432729800 | 115400 | 116300 | 116400 | 115000 | 2356 |
| 250 | 20240325 | 144900 | 121160135900 | 116400 | 116300 | 116700 | 116200 | 422 |
| 251 | 20240325 | 144800 | 121111059800 | 116700 | 116300 | 116800 | 116200 | 367 |
| 252 | 20240325 | 144700 | 121068346600 | 116300 | 116200 | 117000 | 116200 | 502 |
| 253 | 20240325 | 144600 | 121009906400 | 116200 | 116300 | 116700 | 115500 | 1486 |
| 254 | 20240325 | 144500 | 120837518400 | 116300 | 117500 | 118100 | 116300 | 1931 |
| 255 | 20240325 | 144400 | 120610872700 | 117500 | 118400 | 118700 | 117500 | 1877 |
| 256 | 20240325 | 144300 | 120389248100 | 118500 | 118500 | 119500 | 117900 | 5402 |
| 257 | 20240325 | 144200 | 119746979400 | 118400 | 118300 | 118800 | 118000 | 4854 |
| 258 | 20240325 | 144100 | 119171965600 | 118800 | 116700 | 118800 | 116500 | 5021 |
| 259 | 20240325 | 144000 | 118582503400 | 116700 | 115400 | 116700 | 115400 | 1560 |
| 260 | 20240325 | 143900 | 118401398000 | 115400 | 115000 | 115400 | 114800 | 306 |
| 261 | 20240325 | 143800 | 118366155000 | 114800 | 115100 | 115200 | 114800 | 648 |
| 262 | 20240325 | 143700 | 118291643200 | 115100 | 115400 | 115500 | 115100 | 294 |
| 263 | 20240325 | 143600 | 118257766300 | 115400 | 115300 | 115500 | 115200 | 79 |
| 264 | 20240325 | 143500 | 118248652800 | 115200 | 115500 | 115500 | 115200 | 218 |
| 265 | 20240325 | 143400 | 118223483000 | 115400 | 115900 | 116000 | 115400 | 464 |
| 266 | 20240325 | 143300 | 118169788100 | 116000 | 114900 | 116000 | 114900 | 829 |
| 267 | 20240325 | 143200 | 118074030900 | 115100 | 115300 | 115300 | 114700 | 348 |
| 268 | 20240325 | 143100 | 118034031700 | 115300 | 115300 | 115500 | 114900 | 292 |
| 269 | 20240325 | 143000 | 118000389100 | 115300 | 115300 | 115500 | 115300 | 256 |
| 270 | 20240325 | 142900 | 117970860600 | 115400 | 114700 | 115800 | 114700 | 536 |
| 271 | 20240325 | 142800 | 117909039200 | 114700 | 115400 | 115400 | 114500 | 519 |
| 272 | 20240325 | 142700 | 117849300700 | 115500 | 116100 | 116100 | 115400 | 385 |
| 273 | 20240325 | 142600 | 117804819100 | 116100 | 115000 | 116500 | 115000 | 1208 |
| 274 | 20240325 | 142500 | 117664721300 | 115400 | 114100 | 115500 | 114000 | 1658 |
| 275 | 20240325 | 142400 | 117474575800 | 114100 | 114800 | 114800 | 113500 | 1291 |
| 276 | 20240325 | 142300 | 117327332800 | 114900 | 114700 | 114900 | 114500 | 527 |
| 277 | 20240325 | 142200 | 117266890700 | 114700 | 114700 | 114700 | 114000 | 660 |
| 278 | 20240325 | 142100 | 117191418200 | 114100 | 115500 | 115500 | 113500 | 2959 |
| 279 | 20240325 | 142000 | 116851907200 | 115400 | 115400 | 115600 | 115400 | 222 |
| 280 | 20240325 | 141900 | 116826283500 | 115700 | 115500 | 116000 | 115200 | 616 |
| 281 | 20240325 | 141800 | 116755125300 | 115300 | 116200 | 116200 | 115300 | 827 |
| 282 | 20240325 | 141700 | 116659553800 | 116200 | 116600 | 116800 | 116000 | 296 |
| 283 | 20240325 | 141600 | 116625114200 | 116900 | 115400 | 116900 | 115300 | 914 |
| 284 | 20240325 | 141500 | 116519023200 | 115300 | 115800 | 115800 | 115300 | 602 |
| 285 | 20240325 | 141400 | 116449465100 | 115800 | 116600 | 116600 | 115600 | 308 |
| 286 | 20240325 | 141300 | 116413707900 | 116600 | 116200 | 116800 | 115200 | 1367 |
| 287 | 20240325 | 141200 | 116255333800 | 116300 | 116500 | 116900 | 116200 | 549 |
| 288 | 20240325 | 141100 | 116191406200 | 116800 | 116800 | 117100 | 116500 | 400 |
| 289 | 20240325 | 141000 | 116144667100 | 116900 | 116700 | 117000 | 116400 | 518 |
| 290 | 20240325 | 140900 | 116084140000 | 116800 | 116200 | 116800 | 116000 | 612 |
| 291 | 20240325 | 140800 | 116013011100 | 116200 | 117600 | 117600 | 116200 | 2156 |
| 292 | 20240325 | 140700 | 115760791000 | 117600 | 117200 | 117800 | 117200 | 974 |
| 293 | 20240325 | 140600 | 115646421300 | 117200 | 117100 | 117700 | 116900 | 555 |
| 294 | 20240325 | 140500 | 115581372500 | 117100 | 117200 | 118000 | 116900 | 2220 |
| 295 | 20240325 | 140400 | 115320687000 | 117200 | 116200 | 118300 | 116200 | 5507 |
| 296 | 20240325 | 140300 | 114673385200 | 116300 | 115200 | 116400 | 114900 | 1636 |
| 297 | 20240325 | 140200 | 114483980000 | 115300 | 115300 | 115400 | 114800 | 1193 |
| 298 | 20240325 | 140100 | 114346637100 | 115400 | 116200 | 116600 | 115100 | 3054 |
| 299 | 20240325 | 140000 | 113993122300 | 116300 | 113700 | 116300 | 113600 | 3809 |
| 300 | 20240325 | 135900 | 113556548300 | 113700 | 112700 | 113700 | 112000 | 4020 |
| 301 | 20240325 | 135800 | 113103889000 | 112700 | 114000 | 114000 | 111500 | 8577 |
| 302 | 20240325 | 135700 | 112138849700 | 114000 | 115000 | 115000 | 114000 | 1805 |
| 303 | 20240325 | 135600 | 111932376600 | 115000 | 114500 | 115000 | 114300 | 1100 |
| 304 | 20240325 | 135500 | 111806349000 | 114400 | 115500 | 115600 | 114400 | 852 |
| 305 | 20240325 | 135400 | 111708322200 | 115500 | 115400 | 116100 | 115300 | 2024 |
| 306 | 20240325 | 135300 | 111474083900 | 115300 | 114400 | 115800 | 114400 | 2059 |
| 307 | 20240325 | 135200 | 111236910200 | 114400 | 114100 | 115100 | 113700 | 2613 |
| 308 | 20240325 | 135100 | 110938223400 | 114100 | 115500 | 116000 | 114000 | 2950 |
| 309 | 20240325 | 135000 | 110597947300 | 115500 | 114400 | 115800 | 114300 | 3190 |
| 310 | 20240325 | 134900 | 110230337700 | 114500 | 115500 | 115700 | 113100 | 6975 |
| 311 | 20240325 | 134800 | 109432629600 | 115600 | 117800 | 117900 | 114700 | 5041 |
| 312 | 20240325 | 134700 | 108848178500 | 117800 | 118400 | 118500 | 117800 | 1664 |
| 313 | 20240325 | 134600 | 108651813500 | 118300 | 118500 | 118600 | 118300 | 564 |
| 314 | 20240325 | 134500 | 108585036000 | 118500 | 118200 | 118500 | 118200 | 240 |
| 315 | 20240325 | 134400 | 108556604600 | 118100 | 118500 | 118500 | 118100 | 519 |
| 316 | 20240325 | 134300 | 108495217300 | 118500 | 118100 | 118500 | 118100 | 555 |
| 317 | 20240325 | 134200 | 108429570100 | 118100 | 118600 | 118600 | 118100 | 1782 |
| 318 | 20240325 | 134100 | 108218768000 | 118600 | 118700 | 118700 | 118600 | 349 |
| 319 | 20240325 | 134000 | 108177370500 | 118600 | 118700 | 119000 | 118600 | 365 |
| 320 | 20240325 | 133900 | 108134037600 | 118800 | 118800 | 118900 | 118800 | 203 |
| 321 | 20240325 | 133800 | 108109920100 | 118800 | 118900 | 119100 | 118800 | 279 |
| 322 | 20240325 | 133700 | 108076713000 | 119100 | 118600 | 119100 | 118600 | 375 |
| 323 | 20240325 | 133600 | 108032099000 | 118600 | 118800 | 118800 | 118500 | 716 |
| 324 | 20240325 | 133500 | 107947120900 | 118800 | 119100 | 119100 | 118800 | 617 |
| 325 | 20240325 | 133400 | 107873718500 | 119000 | 119200 | 119400 | 119000 | 324 |
| 326 | 20240325 | 133300 | 107835113700 | 119200 | 119300 | 119400 | 119200 | 176 |
| 327 | 20240325 | 133200 | 107814123000 | 119400 | 119700 | 119700 | 119300 | 107 |
| 328 | 20240325 | 133100 | 107801350200 | 119800 | 119300 | 119900 | 119300 | 358 |
| 329 | 20240325 | 133000 | 107758473300 | 119200 | 119400 | 120000 | 118900 | 1651 |
| 330 | 20240325 | 132900 | 107560856400 | 119400 | 119600 | 119700 | 119400 | 289 |
| 331 | 20240325 | 132800 | 107526301400 | 119600 | 119600 | 119800 | 119600 | 231 |
| 332 | 20240325 | 132700 | 107498669500 | 119600 | 119700 | 119900 | 119600 | 261 |
| 333 | 20240325 | 132600 | 107467391600 | 119800 | 119600 | 119900 | 119600 | 1180 |
| 334 | 20240325 | 132500 | 107325986600 | 119600 | 119400 | 119600 | 119400 | 536 |
| 335 | 20240325 | 132400 | 107261906600 | 119400 | 119300 | 119500 | 119300 | 242 |
| 336 | 20240325 | 132300 | 107233014900 | 119300 | 119000 | 119300 | 119000 | 305 |
| 337 | 20240325 | 132200 | 107196681700 | 119200 | 119000 | 119200 | 118900 | 118 |
| 338 | 20240325 | 132100 | 107182636000 | 119000 | 119300 | 119400 | 119000 | 542 |
| 339 | 20240325 | 132000 | 107117970600 | 119300 | 118800 | 119300 | 118700 | 225 |
| 340 | 20240325 | 131900 | 107091174400 | 119000 | 118700 | 119000 | 118700 | 172 |
| 341 | 20240325 | 131800 | 107070754000 | 118700 | 118600 | 118700 | 118500 | 730 |
| 342 | 20240325 | 131700 | 106984219900 | 118600 | 118800 | 118800 | 118600 | 402 |
| 343 | 20240325 | 131600 | 106936527700 | 118800 | 119100 | 119200 | 118800 | 252 |
| 344 | 20240325 | 131500 | 106906541900 | 119000 | 118700 | 119100 | 118700 | 178 |
| 345 | 20240325 | 131400 | 106885362100 | 118700 | 118600 | 118900 | 118500 | 464 |
| 346 | 20240325 | 131300 | 106830310600 | 119000 | 118600 | 119000 | 118500 | 1091 |
| 347 | 20240325 | 131200 | 106700921400 | 118600 | 119000 | 119100 | 118600 | 1117 |
| 348 | 20240325 | 131100 | 106568150800 | 119100 | 119300 | 119400 | 119100 | 166 |
| 349 | 20240325 | 131000 | 106548354800 | 119300 | 119400 | 119500 | 119000 | 650 |
| 350 | 20240325 | 130900 | 106470911600 | 119300 | 119100 | 119400 | 119000 | 238 |
| 351 | 20240325 | 130800 | 106442545400 | 119100 | 119300 | 119300 | 119000 | 441 |
| 352 | 20240325 | 130700 | 106389996700 | 119300 | 119500 | 119600 | 119300 | 271 |
| 353 | 20240325 | 130600 | 106357640000 | 119500 | 119600 | 119600 | 119500 | 448 |
| 354 | 20240325 | 130500 | 106304094400 | 119600 | 119600 | 119700 | 119600 | 409 |
| 355 | 20240325 | 130400 | 106255177500 | 119700 | 119900 | 119900 | 119500 | 188 |
| 356 | 20240325 | 130300 | 106232667300 | 119900 | 120200 | 120200 | 119500 | 784 |
| 357 | 20240325 | 130200 | 106138854000 | 120200 | 120200 | 120200 | 120200 | 91 |
| 358 | 20240325 | 130100 | 106127915800 | 120300 | 120300 | 120400 | 120200 | 457 |
| 359 | 20240325 | 130000 | 106072954400 | 120300 | 119900 | 120400 | 119900 | 997 |
| 360 | 20240325 | 125900 | 105953049200 | 119900 | 119800 | 120000 | 119800 | 169 |
| 361 | 20240325 | 125800 | 105932773600 | 119800 | 119700 | 119900 | 119700 | 84 |
| 362 | 20240325 | 125700 | 105922709100 | 119700 | 119700 | 119900 | 119700 | 404 |
| 363 | 20240325 | 125600 | 105874297400 | 119800 | 119700 | 119900 | 119600 | 502 |
| 364 | 20240325 | 125500 | 105814163400 | 119700 | 119600 | 119700 | 119300 | 425 |
| 365 | 20240325 | 125400 | 105763338100 | 119200 | 119500 | 119700 | 119200 | 143 |
| 366 | 20240325 | 125300 | 105746236900 | 119500 | 119200 | 119500 | 118900 | 170 |
| 367 | 20240325 | 125200 | 105725974400 | 119200 | 119300 | 119600 | 119100 | 209 |
| 368 | 20240325 | 125100 | 105701023600 | 119300 | 118900 | 119300 | 118900 | 109 |
| 369 | 20240325 | 125000 | 105688034600 | 119100 | 119000 | 119100 | 118800 | 397 |
| 370 | 20240325 | 124900 | 105640776200 | 118700 | 118600 | 119100 | 118600 | 1084 |
| 371 | 20240325 | 124800 | 105511950300 | 118700 | 118700 | 118900 | 118600 | 405 |
| 372 | 20240325 | 124700 | 105463877300 | 118900 | 119000 | 119000 | 118500 | 382 |
| 373 | 20240325 | 124600 | 105418541900 | 118900 | 119000 | 119000 | 118600 | 531 |
| 374 | 20240325 | 124500 | 105355467100 | 119000 | 119100 | 119200 | 119000 | 591 |
| 375 | 20240325 | 124400 | 105285106900 | 119100 | 119200 | 119200 | 119100 | 346 |
| 376 | 20240325 | 124300 | 105243873500 | 119200 | 119400 | 119400 | 119200 | 194 |
| 377 | 20240325 | 124200 | 105220727300 | 119200 | 119300 | 119400 | 119200 | 474 |
| 378 | 20240325 | 124100 | 105164201000 | 119300 | 119300 | 119400 | 119300 | 424 |
| 379 | 20240325 | 124000 | 105113608600 | 119300 | 119500 | 119600 | 119300 | 496 |
| 380 | 20240325 | 123900 | 105054394700 | 119300 | 119400 | 119700 | 119300 | 382 |
| 381 | 20240325 | 123800 | 105008805500 | 119300 | 119300 | 119900 | 119300 | 306 |
| 382 | 20240325 | 123700 | 104972256600 | 119300 | 119200 | 119400 | 119100 | 216 |
| 383 | 20240325 | 123600 | 104946511800 | 119200 | 119200 | 119200 | 119100 | 668 |
| 384 | 20240325 | 123500 | 104866930600 | 119200 | 119600 | 119600 | 119200 | 755 |
| 385 | 20240325 | 123400 | 104776814700 | 119600 | 119500 | 120200 | 119400 | 158 |
| 386 | 20240325 | 123300 | 104757932900 | 119600 | 120000 | 120000 | 119600 | 410 |
| 387 | 20240325 | 123200 | 104708804300 | 120400 | 119900 | 120400 | 119900 | 117 |
| 388 | 20240325 | 123100 | 104694745100 | 120400 | 119800 | 120500 | 119800 | 500 |
| 389 | 20240325 | 123000 | 104634688300 | 119800 | 119600 | 120000 | 119600 | 412 |
| 390 | 20240325 | 122900 | 104585339500 | 119400 | 119400 | 119600 | 119300 | 426 |
| 391 | 20240325 | 122800 | 104534475500 | 119400 | 119100 | 120100 | 119100 | 450 |
| 392 | 20240325 | 122700 | 104480617800 | 119100 | 120300 | 120300 | 118800 | 1953 |
| 393 | 20240325 | 122600 | 104247085200 | 120200 | 120300 | 120500 | 120000 | 490 |
| 394 | 20240325 | 122500 | 104188214000 | 120300 | 120700 | 121100 | 120300 | 521 |
| 395 | 20240325 | 122400 | 104125445100 | 120500 | 121100 | 121200 | 120500 | 896 |
| 396 | 20240325 | 122300 | 104017012600 | 121100 | 121000 | 121200 | 120700 | 510 |
| 397 | 20240325 | 122200 | 103955293400 | 121000 | 120300 | 121300 | 120200 | 2191 |
| 398 | 20240325 | 122100 | 103690530500 | 120300 | 120100 | 120300 | 120100 | 348 |
| 399 | 20240325 | 122000 | 103648689500 | 120100 | 120300 | 120300 | 120000 | 355 |
| 400 | 20240325 | 121900 | 103606039000 | 120300 | 120200 | 120400 | 120100 | 378 |
| 401 | 20240325 | 121800 | 103560579700 | 120200 | 120400 | 120500 | 120000 | 232 |
| 402 | 20240325 | 121700 | 103532699100 | 120400 | 120400 | 120400 | 120000 | 202 |
| 403 | 20240325 | 121600 | 103508400800 | 120500 | 120100 | 120500 | 120000 | 727 |
| 404 | 20240325 | 121500 | 103421042800 | 120200 | 120500 | 120600 | 120100 | 336 |
| 405 | 20240325 | 121400 | 103380573800 | 120500 | 120500 | 120700 | 119700 | 667 |
| 406 | 20240325 | 121300 | 103300279600 | 120500 | 120300 | 120600 | 120300 | 731 |
| 407 | 20240325 | 121200 | 103212191200 | 120400 | 119900 | 120400 | 119600 | 751 |
| 408 | 20240325 | 121100 | 103121927300 | 120300 | 120300 | 120500 | 119300 | 1037 |
| 409 | 20240325 | 121000 | 102997499700 | 120300 | 120200 | 120500 | 120200 | 1408 |
| 410 | 20240325 | 120900 | 102828087300 | 120200 | 120300 | 120300 | 119900 | 427 |
| 411 | 20240325 | 120800 | 102776784800 | 120300 | 119900 | 120300 | 119800 | 1602 |
| 412 | 20240325 | 120700 | 102584446400 | 119800 | 119200 | 119900 | 119200 | 544 |
| 413 | 20240325 | 120600 | 102519408600 | 119200 | 119100 | 119300 | 119100 | 141 |
| 414 | 20240325 | 120500 | 102502600800 | 119300 | 119200 | 119500 | 119100 | 704 |
| 415 | 20240325 | 120400 | 102418637900 | 119100 | 119000 | 119100 | 118900 | 378 |
| 416 | 20240325 | 120300 | 102373629900 | 118900 | 118900 | 118900 | 118600 | 229 |
| 417 | 20240325 | 120200 | 102346429300 | 118900 | 118900 | 119000 | 118600 | 213 |
| 418 | 20240325 | 120100 | 102321122700 | 118800 | 118700 | 118900 | 118400 | 1002 |
| 419 | 20240325 | 120000 | 102202393600 | 118600 | 118800 | 118900 | 118500 | 1144 |
| 420 | 20240325 | 115900 | 102066727500 | 118700 | 119100 | 119100 | 118700 | 272 |
| 421 | 20240325 | 115800 | 102034423900 | 119100 | 118700 | 119100 | 118600 | 754 |
| 422 | 20240325 | 115700 | 101944870100 | 118600 | 119000 | 119000 | 118600 | 466 |
| 423 | 20240325 | 115600 | 101889514700 | 119100 | 119200 | 119200 | 118900 | 195 |
| 424 | 20240325 | 115500 | 101866318900 | 119200 | 119100 | 119200 | 118900 | 1057 |
| 425 | 20240325 | 115400 | 101740594500 | 119000 | 119300 | 119300 | 119000 | 132 |
| 426 | 20240325 | 115300 | 101724882400 | 119400 | 119500 | 119500 | 118900 | 124 |
| 427 | 20240325 | 115200 | 101710118800 | 119300 | 118900 | 119300 | 118900 | 431 |
| 428 | 20240325 | 115100 | 101658784300 | 118900 | 119000 | 119500 | 118800 | 210 |
| 429 | 20240325 | 115000 | 101633796600 | 119000 | 120000 | 120000 | 119000 | 635 |
| 430 | 20240325 | 114900 | 101557855000 | 119800 | 119500 | 120100 | 119500 | 1127 |
| 431 | 20240325 | 114800 | 101422801900 | 119600 | 118700 | 120500 | 118600 | 1037 |
| 432 | 20240325 | 114700 | 101299050100 | 118800 | 119600 | 119700 | 118400 | 3549 |
| 433 | 20240325 | 114600 | 100876851600 | 119600 | 119600 | 119700 | 119400 | 450 |
| 434 | 20240325 | 114500 | 100823022900 | 119600 | 119400 | 119700 | 119400 | 468 |
| 435 | 20240325 | 114400 | 100767081600 | 119600 | 119400 | 119700 | 119200 | 1455 |
| 436 | 20240325 | 114300 | 100593337100 | 119400 | 119900 | 119900 | 119100 | 1493 |
| 437 | 20240325 | 114200 | 100414965900 | 119900 | 119800 | 119900 | 119400 | 748 |
| 438 | 20240325 | 114100 | 100325497200 | 119700 | 120200 | 120400 | 119400 | 1613 |
| 439 | 20240325 | 114000 | 100132224200 | 120200 | 121200 | 121200 | 120000 | 2505 |
| 440 | 20240325 | 113900 | 99830490200 | 121200 | 121100 | 121700 | 121000 | 1164 |
| 441 | 20240325 | 113800 | 99689423400 | 121100 | 121500 | 121600 | 121000 | 1153 |
| 442 | 20240325 | 113700 | 99549374200 | 121600 | 121700 | 122000 | 121500 | 1241 |
| 443 | 20240325 | 113600 | 99398283900 | 122000 | 122000 | 122300 | 120900 | 3482 |
| 444 | 20240325 | 113500 | 98974976000 | 122000 | 122000 | 123000 | 122000 | 7087 |
| 445 | 20240325 | 113400 | 98106681800 | 122100 | 121700 | 122200 | 121100 | 5776 |
| 446 | 20240325 | 113300 | 97402594200 | 121500 | 120800 | 121800 | 120700 | 3280 |
| 447 | 20240325 | 113200 | 97003957400 | 121100 | 120800 | 121600 | 120500 | 2098 |
| 448 | 20240325 | 113100 | 96749825200 | 120500 | 121700 | 121700 | 120500 | 2087 |
| 449 | 20240325 | 113000 | 96497194100 | 121400 | 119600 | 121900 | 119500 | 4009 |
| 450 | 20240325 | 112900 | 96012195700 | 119500 | 119400 | 119500 | 119300 | 594 |
| 451 | 20240325 | 112800 | 95941225500 | 119400 | 119500 | 119500 | 119200 | 665 |
| 452 | 20240325 | 112700 | 95861870700 | 119500 | 118900 | 119500 | 118800 | 1216 |
| 453 | 20240325 | 112600 | 95716902700 | 118900 | 118900 | 119200 | 118800 | 711 |
| 454 | 20240325 | 112500 | 95632304500 | 118900 | 118200 | 118900 | 118200 | 503 |
| 455 | 20240325 | 112400 | 95572683100 | 118200 | 118000 | 118300 | 118000 | 1675 |
| 456 | 20240325 | 112300 | 95374801700 | 118000 | 118600 | 118900 | 118000 | 3130 |
| 457 | 20240325 | 112200 | 95004452900 | 118700 | 119100 | 119100 | 118600 | 494 |
| 458 | 20240325 | 112100 | 94945783500 | 119100 | 118900 | 119100 | 118600 | 435 |
| 459 | 20240325 | 112000 | 94894081000 | 118800 | 118300 | 118800 | 118200 | 1399 |
| 460 | 20240325 | 111900 | 94728433300 | 118600 | 118900 | 118900 | 118100 | 2824 |
| 461 | 20240325 | 111800 | 94393819800 | 118800 | 119100 | 119200 | 118800 | 675 |
| 462 | 20240325 | 111700 | 94313525900 | 119200 | 119000 | 119200 | 119000 | 888 |
| 463 | 20240325 | 111600 | 94207821500 | 119000 | 119000 | 119400 | 119000 | 272 |
| 464 | 20240325 | 111500 | 94175434600 | 119000 | 119000 | 119600 | 118700 | 525 |
| 465 | 20240325 | 111400 | 94112855100 | 119000 | 118700 | 119000 | 118600 | 655 |
| 466 | 20240325 | 111300 | 94035115900 | 118700 | 119400 | 119400 | 118700 | 1386 |
| 467 | 20240325 | 111200 | 93870196600 | 119400 | 119100 | 119500 | 119100 | 353 |
| 468 | 20240325 | 111100 | 93828085700 | 119200 | 119000 | 119600 | 119000 | 399 |
| 469 | 20240325 | 111000 | 93780530800 | 119000 | 119600 | 119600 | 118900 | 1861 |
| 470 | 20240325 | 110900 | 93558798000 | 119500 | 120200 | 120300 | 119500 | 1319 |
| 471 | 20240325 | 110800 | 93400990600 | 120100 | 120000 | 120600 | 120000 | 921 |
| 472 | 20240325 | 110700 | 93290191200 | 120200 | 119300 | 120500 | 119100 | 1331 |
| 473 | 20240325 | 110600 | 93131073400 | 119400 | 119400 | 119600 | 119300 | 629 |
| 474 | 20240325 | 110500 | 93055981300 | 119600 | 119400 | 119700 | 119100 | 865 |
| 475 | 20240325 | 110400 | 92952802600 | 119800 | 119400 | 119800 | 119300 | 872 |
| 476 | 20240325 | 110300 | 92848546500 | 119500 | 119700 | 119800 | 118900 | 2666 |
| 477 | 20240325 | 110200 | 92530318800 | 119700 | 120300 | 120500 | 119700 | 2080 |
| 478 | 20240325 | 110100 | 92280541200 | 120300 | 121200 | 121200 | 120100 | 1126 |
| 479 | 20240325 | 110000 | 92144784200 | 120800 | 120900 | 121600 | 120500 | 4339 |
| 480 | 20240325 | 105900 | 91619650600 | 120800 | 120100 | 121100 | 119800 | 2186 |
| 481 | 20240325 | 105800 | 91356232500 | 120300 | 120800 | 120900 | 119800 | 2251 |
| 482 | 20240325 | 105700 | 91085285300 | 120800 | 120900 | 122000 | 120700 | 6964 |
| 483 | 20240325 | 105600 | 90240059400 | 121000 | 119200 | 121000 | 119100 | 7515 |
| 484 | 20240325 | 105500 | 89337136700 | 119200 | 118700 | 119200 | 118500 | 1111 |
| 485 | 20240325 | 105400 | 89205053300 | 118700 | 118700 | 118900 | 118400 | 1168 |
| 486 | 20240325 | 105300 | 89066631800 | 118800 | 118700 | 119000 | 118400 | 1218 |
| 487 | 20240325 | 105200 | 88922117000 | 118700 | 118500 | 119200 | 118100 | 2225 |
| 488 | 20240325 | 105100 | 88658240400 | 118600 | 117800 | 118900 | 117600 | 6042 |
| 489 | 20240325 | 105000 | 87944541500 | 117800 | 119500 | 119500 | 117600 | 8032 |
| 490 | 20240325 | 104900 | 86993041800 | 119500 | 119800 | 121100 | 119300 | 8716 |
| 491 | 20240325 | 104800 | 85946555400 | 119900 | 120100 | 120200 | 119800 | 1207 |
| 492 | 20240325 | 104700 | 85801839200 | 120000 | 120400 | 120400 | 119700 | 2920 |
| 493 | 20240325 | 104600 | 85451435000 | 120400 | 120600 | 120600 | 119800 | 3969 |
| 494 | 20240325 | 104500 | 84974764700 | 120600 | 120300 | 121000 | 120100 | 1630 |
| 495 | 20240325 | 104400 | 84778198100 | 120300 | 120200 | 120900 | 119800 | 3646 |
| 496 | 20240325 | 104300 | 84340003400 | 120200 | 120800 | 121100 | 120100 | 3137 |
| 497 | 20240325 | 104200 | 83961651100 | 120700 | 120900 | 121100 | 120300 | 3062 |
| 498 | 20240325 | 104100 | 83592370700 | 120600 | 122000 | 122200 | 120600 | 5966 |
| 499 | 20240325 | 104000 | 82869271500 | 122000 | 122300 | 122400 | 121500 | 4466 |
| 500 | 20240325 | 103900 | 82325137800 | 122000 | 121600 | 122400 | 121500 | 4023 |
| 501 | 20240325 | 103800 | 81834465300 | 121700 | 122600 | 122800 | 121600 | 9356 |
| 502 | 20240325 | 103700 | 80691727400 | 122600 | 123400 | 123600 | 122500 | 9532 |
| 503 | 20240325 | 103600 | 79518215500 | 123900 | 123900 | 123900 | 123900 | 0 |
| 504 | 20240325 | 103500 | 79518215500 | 123900 | 123900 | 123900 | 123200 | 3540 |
| 505 | 20240325 | 103400 | 79080152600 | 123900 | 123700 | 123900 | 122300 | 15564 |
| 506 | 20240325 | 103300 | 77161210400 | 123700 | 122900 | 123800 | 122800 | 11590 |
| 507 | 20240325 | 103200 | 75730692800 | 123000 | 121600 | 123800 | 121200 | 28785 |
| 508 | 20240325 | 103100 | 72190547800 | 121500 | 118500 | 122100 | 118400 | 26278 |
| 509 | 20240325 | 103000 | 69021586800 | 118500 | 115900 | 119000 | 115800 | 5259 |
| 510 | 20240325 | 102900 | 68402119400 | 115900 | 115600 | 116500 | 115500 | 1553 |
| 511 | 20240325 | 102800 | 68221841700 | 115800 | 115600 | 116100 | 115400 | 1169 |
| 512 | 20240325 | 102700 | 68086638100 | 115600 | 115200 | 116000 | 114500 | 5743 |
| 513 | 20240325 | 102600 | 67425124000 | 115200 | 116200 | 116400 | 115200 | 3559 |
| 514 | 20240325 | 102500 | 67012644900 | 116200 | 116600 | 116700 | 116200 | 1135 |
| 515 | 20240325 | 102400 | 66880581300 | 116400 | 116200 | 117400 | 116100 | 2829 |
| 516 | 20240325 | 102300 | 66551072100 | 116200 | 116600 | 117400 | 116200 | 2951 |
| 517 | 20240325 | 102200 | 66206661800 | 116600 | 117400 | 117800 | 116600 | 3125 |
| 518 | 20240325 | 102100 | 65841108900 | 117400 | 117300 | 118000 | 117000 | 1880 |
| 519 | 20240325 | 102000 | 65620361100 | 117100 | 117900 | 118300 | 117000 | 3470 |
| 520 | 20240325 | 101900 | 65211944500 | 118100 | 118000 | 118600 | 117500 | 1928 |
| 521 | 20240325 | 101800 | 64984562000 | 118200 | 117500 | 119800 | 117300 | 8233 |
| 522 | 20240325 | 101700 | 64008130900 | 117500 | 117200 | 117700 | 116500 | 3121 |
| 523 | 20240325 | 101600 | 63643093100 | 117300 | 117800 | 118100 | 116800 | 2844 |
| 524 | 20240325 | 101500 | 63309168000 | 117700 | 116800 | 118400 | 116700 | 5190 |
| 525 | 20240325 | 101400 | 62698090600 | 116800 | 116700 | 117000 | 116100 | 3261 |
| 526 | 20240325 | 101300 | 62318304200 | 116600 | 117500 | 118000 | 116500 | 3411 |
| 527 | 20240325 | 101200 | 61918089700 | 117300 | 117000 | 118500 | 116800 | 3971 |
| 528 | 20240325 | 101100 | 61450694500 | 117000 | 116700 | 117600 | 116500 | 4605 |
| 529 | 20240325 | 101000 | 60911169400 | 116600 | 116100 | 117400 | 116000 | 4127 |
| 530 | 20240325 | 100900 | 60429261300 | 116000 | 117000 | 117300 | 115700 | 8299 |
| 531 | 20240325 | 100800 | 59464486300 | 117100 | 117000 | 118000 | 116700 | 5606 |
| 532 | 20240325 | 100700 | 58807211600 | 116700 | 118000 | 118400 | 116500 | 12252 |
| 533 | 20240325 | 100600 | 57370502200 | 118000 | 120200 | 120500 | 117400 | 15456 |
| 534 | 20240325 | 100500 | 55537368500 | 120200 | 121100 | 121100 | 118800 | 9775 |
| 535 | 20240325 | 100400 | 54365136800 | 121100 | 119200 | 121500 | 118500 | 12599 |
| 536 | 20240325 | 100300 | 52856146000 | 119400 | 122500 | 122500 | 118100 | 22955 |
| 537 | 20240325 | 100200 | 50105033100 | 122600 | 116300 | 123000 | 116300 | 30246 |
| 538 | 20240325 | 100100 | 46508992200 | 116800 | 116700 | 117300 | 115900 | 12986 |
| 539 | 20240325 | 100000 | 44996689500 | 116800 | 118100 | 119400 | 116700 | 17484 |
| 540 | 20240325 | 095900 | 42935940900 | 118200 | 117700 | 119000 | 115500 | 27690 |
| 541 | 20240325 | 095800 | 39692751100 | 117700 | 113100 | 117800 | 112500 | 40254 |
| 542 | 20240325 | 095700 | 35054871000 | 113100 | 111900 | 113500 | 110200 | 17562 |
| 543 | 20240325 | 095600 | 33090085000 | 111900 | 112500 | 113000 | 110500 | 9656 |
| 544 | 20240325 | 095500 | 32010822000 | 112500 | 111800 | 113500 | 110000 | 29746 |
| 545 | 20240325 | 095400 | 28670689000 | 111800 | 112700 | 112700 | 111400 | 10071 |
| 546 | 20240325 | 095300 | 27536691900 | 112300 | 112300 | 112300 | 112300 | 0 |
| 547 | 20240325 | 095200 | 27536691900 | 112300 | 107600 | 112300 | 107400 | 38022 |
| 548 | 20240325 | 095100 | 23353113000 | 107700 | 103900 | 108200 | 103700 | 37915 |
| 549 | 20240325 | 095000 | 19322983400 | 103900 | 102100 | 104000 | 101700 | 5579 |
| 550 | 20240325 | 094900 | 18747523100 | 102000 | 103300 | 104000 | 100300 | 10406 |
| 551 | 20240325 | 094800 | 17682466700 | 103200 | 102600 | 104000 | 102300 | 8240 |
| 552 | 20240325 | 094700 | 16831130200 | 102300 | 100000 | 103000 | 99800 | 7578 |
| 553 | 20240325 | 094600 | 16059098700 | 100000 | 100100 | 100200 | 100000 | 217 |
| 554 | 20240325 | 094500 | 16037385600 | 100100 | 100000 | 100200 | 100000 | 109 |
| 555 | 20240325 | 094400 | 16026466800 | 100000 | 100500 | 100500 | 100000 | 272 |
| 556 | 20240325 | 094300 | 15999216500 | 100500 | 99400 | 100500 | 99400 | 707 |
| 557 | 20240325 | 094200 | 15928434200 | 99400 | 99700 | 99900 | 99300 | 282 |
| 558 | 20240325 | 094100 | 15900348600 | 99700 | 99300 | 100200 | 99100 | 746 |
| 559 | 20240325 | 094000 | 15825881900 | 99300 | 99300 | 99400 | 99100 | 390 |
| 560 | 20240325 | 093900 | 15787215100 | 99200 | 99200 | 99400 | 99000 | 1027 |
| 561 | 20240325 | 093800 | 15685291100 | 99200 | 100000 | 100000 | 99200 | 1818 |
| 562 | 20240325 | 093700 | 15504131900 | 100000 | 100100 | 100100 | 100000 | 208 |
| 563 | 20240325 | 093600 | 15483314400 | 100100 | 100300 | 100300 | 100000 | 317 |
| 564 | 20240325 | 093500 | 15451604400 | 100300 | 99900 | 100400 | 99800 | 721 |
| 565 | 20240325 | 093400 | 15379424900 | 100200 | 100100 | 100300 | 99700 | 430 |
| 566 | 20240325 | 093300 | 15336440300 | 100200 | 99100 | 100200 | 99100 | 1527 |
| 567 | 20240325 | 093200 | 15184006300 | 99100 | 99300 | 99700 | 99000 | 1016 |
| 568 | 20240325 | 093100 | 15083287700 | 99100 | 99500 | 99900 | 99000 | 852 |
| 569 | 20240325 | 093000 | 14998576800 | 99500 | 99300 | 100100 | 98700 | 4025 |
| 570 | 20240325 | 092900 | 14599811800 | 99300 | 99900 | 100400 | 99300 | 2613 |
| 571 | 20240325 | 092800 | 14339244700 | 99900 | 100700 | 100700 | 99900 | 723 |
| 572 | 20240325 | 092700 | 14266926600 | 100000 | 99900 | 100700 | 99900 | 812 |
| 573 | 20240325 | 092600 | 14185549700 | 100300 | 100300 | 100300 | 99900 | 1870 |
| 574 | 20240325 | 092500 | 13998321000 | 100300 | 100500 | 101000 | 100300 | 572 |
| 575 | 20240325 | 092400 | 13940811700 | 100400 | 100900 | 101400 | 100400 | 942 |
| 576 | 20240325 | 092300 | 13846025400 | 100900 | 100800 | 101500 | 100600 | 436 |
| 577 | 20240325 | 092200 | 13801921800 | 101400 | 100800 | 101400 | 100500 | 2254 |
| 578 | 20240325 | 092100 | 13574967300 | 100600 | 102000 | 102200 | 100600 | 2674 |
| 579 | 20240325 | 092000 | 13304138700 | 102000 | 101500 | 102400 | 101300 | 1886 |
| 580 | 20240325 | 091900 | 13112016500 | 101500 | 101300 | 102400 | 101200 | 2567 |
| 581 | 20240325 | 091800 | 12850644500 | 101200 | 101400 | 102000 | 101200 | 1519 |
| 582 | 20240325 | 091700 | 12696358400 | 101300 | 102700 | 103100 | 100500 | 3962 |
| 583 | 20240325 | 091600 | 12294302600 | 102700 | 100300 | 103400 | 100300 | 4631 |
| 584 | 20240325 | 091500 | 11821764000 | 100600 | 100400 | 100800 | 100000 | 1265 |
| 585 | 20240325 | 091400 | 11694687400 | 100400 | 101200 | 101600 | 100000 | 1785 |
| 586 | 20240325 | 091300 | 11515284700 | 101500 | 99600 | 101800 | 99500 | 3505 |
| 587 | 20240325 | 091200 | 11161105000 | 99600 | 99700 | 100500 | 99300 | 4130 |
| 588 | 20240325 | 091100 | 10748897900 | 99600 | 104000 | 104000 | 99400 | 11518 |
| 589 | 20240325 | 091000 | 9581234300 | 104000 | 101400 | 104300 | 101100 | 20008 |
| 590 | 20240325 | 090900 | 7515993100 | 101500 | 98400 | 102700 | 98300 | 10811 |
| 591 | 20240325 | 090800 | 6430616600 | 98300 | 97800 | 98400 | 97500 | 1308 |
| 592 | 20240325 | 090700 | 6302488500 | 98000 | 97500 | 98500 | 97500 | 2332 |
| 593 | 20240325 | 090600 | 6074059400 | 98000 | 97800 | 98200 | 96900 | 3361 |
| 594 | 20240325 | 090500 | 5746890700 | 97500 | 97800 | 98900 | 97200 | 4024 |
| 595 | 20240325 | 090400 | 5352412800 | 97800 | 98400 | 98900 | 96900 | 7736 |
| 596 | 20240325 | 090300 | 4597427900 | 98400 | 99000 | 99500 | 98400 | 3489 |
| 597 | 20240325 | 090200 | 4252764200 | 99400 | 98100 | 100000 | 97700 | 7316 |
| 598 | 20240325 | 090100 | 3530423500 | 98000 | 100100 | 100500 | 97900 | 9894 |
| 599 | 20240325 | 090000 | 2551406500 | 100100 | 102100 | 103000 | 99000 | 22274 |