34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240326 | 183000 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 153240 |
| 3 | 20240326 | 182900 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 4 | 20240326 | 182800 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 5 | 20240326 | 182700 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 6 | 20240326 | 182600 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 7 | 20240326 | 182500 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 8 | 20240326 | 182400 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 9 | 20240326 | 182300 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 10 | 20240326 | 182200 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 11 | 20240326 | 182100 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 12 | 20240326 | 182000 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 13 | 20240326 | 181900 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 14 | 20240326 | 181800 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 15 | 20240326 | 181700 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 16 | 20240326 | 181600 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 17 | 20240326 | 181500 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 18 | 20240326 | 181400 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 19 | 20240326 | 181300 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 20 | 20240326 | 181200 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 21 | 20240326 | 181100 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 22 | 20240326 | 181000 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 23 | 20240326 | 180900 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 24 | 20240326 | 180800 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 25 | 20240326 | 180700 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 26 | 20240326 | 180600 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 27 | 20240326 | 180500 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 28 | 20240326 | 180400 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 29 | 20240326 | 180300 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 30 | 20240326 | 180200 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 31 | 20240326 | 180100 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 32 | 20240326 | 180000 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 153240 |
| 33 | 20240326 | 175900 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 34 | 20240326 | 175800 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 35 | 20240326 | 175700 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 36 | 20240326 | 175600 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 37 | 20240326 | 175500 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 38 | 20240326 | 175400 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 39 | 20240326 | 175300 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 40 | 20240326 | 175200 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 41 | 20240326 | 175100 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 42 | 20240326 | 175000 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 43 | 20240326 | 174900 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 44 | 20240326 | 174800 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 45 | 20240326 | 174700 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 46 | 20240326 | 174600 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 47 | 20240326 | 174500 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 48 | 20240326 | 174400 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 49 | 20240326 | 174300 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 50 | 20240326 | 174200 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 51 | 20240326 | 174100 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 52 | 20240326 | 174000 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 53 | 20240326 | 173900 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 54 | 20240326 | 173800 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 55 | 20240326 | 173700 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 56 | 20240326 | 173600 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 57 | 20240326 | 173500 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 58 | 20240326 | 173400 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 59 | 20240326 | 173300 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 60 | 20240326 | 173200 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 61 | 20240326 | 173100 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 62 | 20240326 | 173000 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 153240 |
| 63 | 20240326 | 172900 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 64 | 20240326 | 172800 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 65 | 20240326 | 172700 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 66 | 20240326 | 172600 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 67 | 20240326 | 172500 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 68 | 20240326 | 172400 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 69 | 20240326 | 172300 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 70 | 20240326 | 172200 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 71 | 20240326 | 172100 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 72 | 20240326 | 172000 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 73 | 20240326 | 171900 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 74 | 20240326 | 171800 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 75 | 20240326 | 171700 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 76 | 20240326 | 171600 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 77 | 20240326 | 171500 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 78 | 20240326 | 171400 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 79 | 20240326 | 171300 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 80 | 20240326 | 171200 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 81 | 20240326 | 171100 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 82 | 20240326 | 171000 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 83 | 20240326 | 170900 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 84 | 20240326 | 170800 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 85 | 20240326 | 170700 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 86 | 20240326 | 170600 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 87 | 20240326 | 170500 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 88 | 20240326 | 170400 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 89 | 20240326 | 170300 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 90 | 20240326 | 170200 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 91 | 20240326 | 170100 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 92 | 20240326 | 170000 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 153240 |
| 93 | 20240326 | 165900 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 94 | 20240326 | 165800 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 95 | 20240326 | 165700 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 96 | 20240326 | 165600 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 97 | 20240326 | 165500 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 98 | 20240326 | 165400 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 99 | 20240326 | 165300 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 100 | 20240326 | 165200 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 101 | 20240326 | 165100 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 102 | 20240326 | 165000 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 103 | 20240326 | 164900 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 104 | 20240326 | 164800 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 105 | 20240326 | 164700 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 106 | 20240326 | 164600 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 107 | 20240326 | 164500 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 108 | 20240326 | 164400 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 109 | 20240326 | 164300 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 110 | 20240326 | 164200 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 111 | 20240326 | 164100 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 112 | 20240326 | 164000 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 113 | 20240326 | 163900 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 114 | 20240326 | 163800 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 115 | 20240326 | 163700 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 116 | 20240326 | 163600 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 117 | 20240326 | 163500 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 118 | 20240326 | 163400 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 119 | 20240326 | 163300 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 120 | 20240326 | 163200 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 121 | 20240326 | 163100 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 122 | 20240326 | 163000 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 153240 |
| 123 | 20240326 | 162900 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 124 | 20240326 | 162800 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 125 | 20240326 | 162700 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 126 | 20240326 | 162600 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 127 | 20240326 | 162500 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 128 | 20240326 | 162400 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 129 | 20240326 | 162300 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 130 | 20240326 | 162200 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 131 | 20240326 | 162100 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 132 | 20240326 | 162000 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 133 | 20240326 | 161900 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 134 | 20240326 | 161800 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 135 | 20240326 | 161700 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 136 | 20240326 | 161600 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 137 | 20240326 | 161500 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 138 | 20240326 | 161400 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 139 | 20240326 | 161300 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 140 | 20240326 | 161200 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 141 | 20240326 | 161100 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 142 | 20240326 | 161000 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 143 | 20240326 | 160900 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 144 | 20240326 | 160800 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 145 | 20240326 | 160700 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 146 | 20240326 | 160600 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 147 | 20240326 | 160500 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 148 | 20240326 | 160400 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 149 | 20240326 | 160300 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 150 | 20240326 | 160200 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 151 | 20240326 | 160100 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 152 | 20240326 | 160000 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 153240 |
| 153 | 20240326 | 155900 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 154 | 20240326 | 155800 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 155 | 20240326 | 155700 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 156 | 20240326 | 155600 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 157 | 20240326 | 155500 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 158 | 20240326 | 155400 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 159 | 20240326 | 155300 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 160 | 20240326 | 155200 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 161 | 20240326 | 155100 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 162 | 20240326 | 155000 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 163 | 20240326 | 154900 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 164 | 20240326 | 154800 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 165 | 20240326 | 154700 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 166 | 20240326 | 154600 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 167 | 20240326 | 154500 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 168 | 20240326 | 154400 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 169 | 20240326 | 154300 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 170 | 20240326 | 154200 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 171 | 20240326 | 154100 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 172 | 20240326 | 154000 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 173 | 20240326 | 153900 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 174 | 20240326 | 153800 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 175 | 20240326 | 153700 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 176 | 20240326 | 153600 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 177 | 20240326 | 153500 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 178 | 20240326 | 153400 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 179 | 20240326 | 153300 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 180 | 20240326 | 153200 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 181 | 20240326 | 153100 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 182 | 20240326 | 153000 | 229297416100 | 114400 | 114400 | 114400 | 114400 | 306480 |
| 183 | 20240326 | 152900 | 211766760100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 184 | 20240326 | 152800 | 211766760100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 185 | 20240326 | 152700 | 211766760100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 186 | 20240326 | 152600 | 211766760100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 187 | 20240326 | 152500 | 211766760100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 188 | 20240326 | 152400 | 211766760100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 189 | 20240326 | 152300 | 211766760100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 190 | 20240326 | 152200 | 211766760100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 191 | 20240326 | 152100 | 211766760100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 192 | 20240326 | 152000 | 211766760100 | 114400 | 114400 | 114400 | 114400 | 0 |
| 193 | 20240326 | 151900 | 211766760100 | 114400 | 114300 | 114400 | 114200 | 9602 |
| 194 | 20240326 | 151800 | 210669315700 | 114300 | 114300 | 114300 | 114200 | 5175 |
| 195 | 20240326 | 151700 | 210078045400 | 114300 | 114300 | 114300 | 114200 | 4296 |
| 196 | 20240326 | 151600 | 209587355800 | 114300 | 114300 | 114300 | 114200 | 3068 |
| 197 | 20240326 | 151500 | 209236961100 | 114300 | 114200 | 114300 | 114200 | 1333 |
| 198 | 20240326 | 151400 | 209084663500 | 114300 | 114300 | 114300 | 114100 | 6288 |
| 199 | 20240326 | 151300 | 208366507700 | 114300 | 114200 | 114300 | 114100 | 13069 |
| 200 | 20240326 | 151200 | 206874020900 | 114300 | 114200 | 114300 | 114200 | 2932 |
| 201 | 20240326 | 151100 | 206539034100 | 114300 | 114300 | 114300 | 114200 | 4233 |
| 202 | 20240326 | 151000 | 206055412300 | 114300 | 114300 | 114300 | 114200 | 2486 |
| 203 | 20240326 | 150900 | 205771415400 | 114300 | 114200 | 114300 | 114200 | 4064 |
| 204 | 20240326 | 150800 | 205307072500 | 114300 | 114200 | 114300 | 114200 | 1209 |
| 205 | 20240326 | 150700 | 205168923900 | 114300 | 114200 | 114300 | 114200 | 2854 |
| 206 | 20240326 | 150600 | 204842807200 | 114300 | 114300 | 114300 | 114200 | 1975 |
| 207 | 20240326 | 150500 | 204617121400 | 114300 | 114300 | 114300 | 114200 | 1306 |
| 208 | 20240326 | 150400 | 204467944200 | 114300 | 114200 | 114300 | 114200 | 2309 |
| 209 | 20240326 | 150300 | 204204094400 | 114300 | 114200 | 114300 | 114200 | 1344 |
| 210 | 20240326 | 150200 | 204050508400 | 114300 | 114300 | 114300 | 114200 | 3766 |
| 211 | 20240326 | 150100 | 203620363900 | 114300 | 114200 | 114300 | 114200 | 3754 |
| 212 | 20240326 | 150000 | 203191368300 | 114300 | 114100 | 114300 | 114100 | 4899 |
| 213 | 20240326 | 145900 | 202631922700 | 114200 | 114200 | 114300 | 114100 | 5731 |
| 214 | 20240326 | 145800 | 201977476100 | 114300 | 114200 | 114300 | 114200 | 2225 |
| 215 | 20240326 | 145700 | 201723295500 | 114300 | 114100 | 114300 | 114100 | 3757 |
| 216 | 20240326 | 145600 | 201294205800 | 114200 | 114100 | 114200 | 114100 | 1418 |
| 217 | 20240326 | 145500 | 201132372800 | 114200 | 114200 | 114300 | 114100 | 4076 |
| 218 | 20240326 | 145400 | 200666862500 | 114200 | 114200 | 114300 | 114200 | 3042 |
| 219 | 20240326 | 145300 | 200319461600 | 114300 | 114200 | 114300 | 114200 | 895 |
| 220 | 20240326 | 145200 | 200217233000 | 114300 | 114300 | 114400 | 114100 | 7001 |
| 221 | 20240326 | 145100 | 199417273100 | 114400 | 114200 | 114400 | 114200 | 4671 |
| 222 | 20240326 | 145000 | 198883393500 | 114200 | 114100 | 114200 | 114100 | 1231 |
| 223 | 20240326 | 144900 | 198742862500 | 114100 | 114200 | 114200 | 114100 | 881 |
| 224 | 20240326 | 144800 | 198642306600 | 114200 | 114300 | 114400 | 114100 | 7081 |
| 225 | 20240326 | 144700 | 197833092100 | 114400 | 114000 | 114400 | 114000 | 10509 |
| 226 | 20240326 | 144600 | 196632766700 | 114100 | 114000 | 114100 | 114000 | 1087 |
| 227 | 20240326 | 144500 | 196508801800 | 114100 | 114200 | 114300 | 114000 | 8232 |
| 228 | 20240326 | 144400 | 195569044900 | 114100 | 114200 | 114200 | 114100 | 3813 |
| 229 | 20240326 | 144300 | 195133651600 | 114200 | 114200 | 114200 | 114100 | 1826 |
| 230 | 20240326 | 144200 | 194925196000 | 114100 | 114100 | 114200 | 114000 | 5343 |
| 231 | 20240326 | 144100 | 194315648000 | 114100 | 114000 | 114100 | 114000 | 4156 |
| 232 | 20240326 | 144000 | 193841836200 | 114000 | 114000 | 114100 | 114000 | 849 |
| 233 | 20240326 | 143900 | 193745024300 | 114100 | 114000 | 114100 | 114000 | 4678 |
| 234 | 20240326 | 143800 | 193211564900 | 114100 | 114000 | 114100 | 114000 | 2998 |
| 235 | 20240326 | 143700 | 192869637300 | 114100 | 114000 | 114100 | 114000 | 2520 |
| 236 | 20240326 | 143600 | 192582254400 | 114100 | 114000 | 114100 | 114000 | 1648 |
| 237 | 20240326 | 143500 | 192394372600 | 114000 | 114200 | 114300 | 114000 | 9609 |
| 238 | 20240326 | 143400 | 191297413000 | 114200 | 114200 | 114300 | 114200 | 4323 |
| 239 | 20240326 | 143300 | 190803688700 | 114200 | 114200 | 114300 | 114200 | 2010 |
| 240 | 20240326 | 143200 | 190574084300 | 114200 | 114300 | 114300 | 114200 | 2068 |
| 241 | 20240326 | 143100 | 190337813700 | 114200 | 114300 | 114300 | 114200 | 909 |
| 242 | 20240326 | 143000 | 190233973200 | 114300 | 114100 | 114300 | 114100 | 1879 |
| 243 | 20240326 | 142900 | 190019341600 | 114200 | 114100 | 114200 | 114100 | 2281 |
| 244 | 20240326 | 142800 | 189758903000 | 114100 | 114100 | 114200 | 114100 | 641 |
| 245 | 20240326 | 142700 | 189685741300 | 114100 | 114100 | 114300 | 114100 | 3381 |
| 246 | 20240326 | 142600 | 189299649400 | 114200 | 114100 | 114200 | 114100 | 2850 |
| 247 | 20240326 | 142500 | 188974239500 | 114100 | 114100 | 114200 | 114100 | 1522 |
| 248 | 20240326 | 142400 | 188800568600 | 114100 | 114000 | 114200 | 114000 | 1414 |
| 249 | 20240326 | 142300 | 188639189300 | 114100 | 114200 | 114300 | 114000 | 9547 |
| 250 | 20240326 | 142200 | 187549290700 | 114300 | 114200 | 114300 | 114200 | 1969 |
| 251 | 20240326 | 142100 | 187324311700 | 114200 | 114200 | 114300 | 114200 | 406 |
| 252 | 20240326 | 142000 | 187277939300 | 114300 | 114200 | 114300 | 114200 | 461 |
| 253 | 20240326 | 141900 | 187225279500 | 114200 | 114200 | 114300 | 114200 | 1871 |
| 254 | 20240326 | 141800 | 187011460800 | 114300 | 114200 | 114300 | 114200 | 1010 |
| 255 | 20240326 | 141700 | 186896092300 | 114300 | 114300 | 114300 | 114200 | 616 |
| 256 | 20240326 | 141600 | 186825706300 | 114300 | 114300 | 114300 | 114200 | 4166 |
| 257 | 20240326 | 141500 | 186349649900 | 114300 | 114400 | 114400 | 114300 | 2371 |
| 258 | 20240326 | 141400 | 186078539200 | 114300 | 114300 | 114400 | 114300 | 1340 |
| 259 | 20240326 | 141300 | 185925336200 | 114300 | 114300 | 114400 | 114300 | 1665 |
| 260 | 20240326 | 141200 | 185734964200 | 114400 | 114300 | 114400 | 114300 | 578 |
| 261 | 20240326 | 141100 | 185668892400 | 114400 | 114300 | 114400 | 114200 | 4540 |
| 262 | 20240326 | 141000 | 185150013700 | 114300 | 114200 | 114400 | 114200 | 3140 |
| 263 | 20240326 | 140900 | 184791103500 | 114300 | 114200 | 114300 | 114200 | 907 |
| 264 | 20240326 | 140800 | 184687474100 | 114300 | 114100 | 114300 | 114100 | 1869 |
| 265 | 20240326 | 140700 | 184474028700 | 114100 | 114100 | 114200 | 114000 | 3317 |
| 266 | 20240326 | 140600 | 184095450400 | 114000 | 114000 | 114100 | 114000 | 1032 |
| 267 | 20240326 | 140500 | 183977730200 | 114000 | 114000 | 114100 | 114000 | 960 |
| 268 | 20240326 | 140400 | 183868231600 | 114000 | 114200 | 114200 | 114000 | 7204 |
| 269 | 20240326 | 140300 | 183046286600 | 114200 | 114100 | 114200 | 114100 | 703 |
| 270 | 20240326 | 140200 | 182966064200 | 114100 | 114200 | 114200 | 114100 | 1870 |
| 271 | 20240326 | 140100 | 182752554100 | 114200 | 114100 | 114200 | 114100 | 451 |
| 272 | 20240326 | 140000 | 182701078800 | 114200 | 114100 | 114200 | 114100 | 549 |
| 273 | 20240326 | 135900 | 182638402300 | 114200 | 114200 | 114200 | 114100 | 2467 |
| 274 | 20240326 | 135800 | 182356742900 | 114100 | 114200 | 114200 | 114100 | 1836 |
| 275 | 20240326 | 135700 | 182147244600 | 114100 | 114100 | 114200 | 114100 | 739 |
| 276 | 20240326 | 135600 | 182062879300 | 114100 | 114100 | 114300 | 114100 | 2636 |
| 277 | 20240326 | 135500 | 181762011500 | 114100 | 114200 | 114300 | 114100 | 1926 |
| 278 | 20240326 | 135400 | 181542067900 | 114200 | 114200 | 114300 | 114200 | 3085 |
| 279 | 20240326 | 135300 | 181189751800 | 114200 | 114100 | 114300 | 114100 | 1488 |
| 280 | 20240326 | 135200 | 181019815600 | 114100 | 114100 | 114200 | 114100 | 3522 |
| 281 | 20240326 | 135100 | 180617858900 | 114200 | 114200 | 114200 | 114100 | 553 |
| 282 | 20240326 | 135000 | 180554733700 | 114100 | 114100 | 114200 | 114100 | 800 |
| 283 | 20240326 | 134900 | 180463414400 | 114200 | 114300 | 114300 | 114100 | 9790 |
| 284 | 20240326 | 134800 | 179345609600 | 114300 | 114200 | 114300 | 114200 | 1319 |
| 285 | 20240326 | 134700 | 179194950300 | 114300 | 114300 | 114300 | 114200 | 795 |
| 286 | 20240326 | 134600 | 179104103600 | 114200 | 114200 | 114300 | 114200 | 1533 |
| 287 | 20240326 | 134500 | 178928922200 | 114200 | 114300 | 114300 | 114200 | 1165 |
| 288 | 20240326 | 134400 | 178795831700 | 114300 | 114300 | 114400 | 114200 | 927 |
| 289 | 20240326 | 134300 | 178689882300 | 114400 | 114300 | 114400 | 114200 | 1153 |
| 290 | 20240326 | 134200 | 178558114100 | 114300 | 114400 | 114400 | 114300 | 4048 |
| 291 | 20240326 | 134100 | 178095423500 | 114300 | 114200 | 114400 | 114200 | 4610 |
| 292 | 20240326 | 134000 | 177568506000 | 114300 | 114200 | 114300 | 114200 | 1599 |
| 293 | 20240326 | 133900 | 177385775900 | 114200 | 114300 | 114300 | 114200 | 533 |
| 294 | 20240326 | 133800 | 177324880300 | 114200 | 114200 | 114300 | 114200 | 363 |
| 295 | 20240326 | 133700 | 177283406100 | 114200 | 114300 | 114300 | 114200 | 1339 |
| 296 | 20240326 | 133600 | 177130394200 | 114300 | 114200 | 114300 | 114200 | 755 |
| 297 | 20240326 | 133500 | 177044160700 | 114300 | 114300 | 114300 | 114200 | 1632 |
| 298 | 20240326 | 133400 | 176857736300 | 114300 | 114400 | 114400 | 114200 | 3487 |
| 299 | 20240326 | 133300 | 176459169400 | 114300 | 114400 | 114400 | 114300 | 395 |
| 300 | 20240326 | 133200 | 176414007900 | 114400 | 114400 | 114400 | 114300 | 1310 |
| 301 | 20240326 | 133100 | 176264160400 | 114400 | 114200 | 114500 | 114200 | 6597 |
| 302 | 20240326 | 133000 | 175509596500 | 114300 | 114300 | 114300 | 114200 | 1605 |
| 303 | 20240326 | 132900 | 175326185600 | 114300 | 114300 | 114300 | 114200 | 196 |
| 304 | 20240326 | 132800 | 175303796500 | 114200 | 114200 | 114300 | 114200 | 1076 |
| 305 | 20240326 | 132700 | 175180824000 | 114200 | 114100 | 114300 | 114100 | 1296 |
| 306 | 20240326 | 132600 | 175032834300 | 114200 | 114200 | 114300 | 114100 | 2391 |
| 307 | 20240326 | 132500 | 174759794900 | 114200 | 114200 | 114300 | 114200 | 1183 |
| 308 | 20240326 | 132400 | 174624636000 | 114300 | 114000 | 114400 | 114000 | 4258 |
| 309 | 20240326 | 132300 | 174138225500 | 114000 | 114000 | 114100 | 114000 | 1246 |
| 310 | 20240326 | 132200 | 173996125600 | 114100 | 114000 | 114100 | 114000 | 1210 |
| 311 | 20240326 | 132100 | 173858164400 | 114000 | 114300 | 114400 | 114000 | 6468 |
| 312 | 20240326 | 132000 | 173119717700 | 114400 | 114300 | 114400 | 114200 | 1883 |
| 313 | 20240326 | 131900 | 172904435100 | 114300 | 114300 | 114300 | 114200 | 1349 |
| 314 | 20240326 | 131800 | 172750258700 | 114300 | 114300 | 114400 | 114300 | 1686 |
| 315 | 20240326 | 131700 | 172557526900 | 114400 | 114400 | 114500 | 114300 | 4773 |
| 316 | 20240326 | 131600 | 172011444600 | 114300 | 114500 | 114500 | 114300 | 2026 |
| 317 | 20240326 | 131500 | 171779682000 | 114500 | 114400 | 114500 | 114300 | 1757 |
| 318 | 20240326 | 131400 | 171578679600 | 114300 | 114300 | 114400 | 114200 | 2204 |
| 319 | 20240326 | 131300 | 171326769300 | 114300 | 114400 | 114500 | 114200 | 3811 |
| 320 | 20240326 | 131200 | 170891017900 | 114400 | 114400 | 114500 | 114300 | 1151 |
| 321 | 20240326 | 131100 | 170759321600 | 114400 | 114400 | 114400 | 114300 | 1717 |
| 322 | 20240326 | 131000 | 170562968700 | 114400 | 114200 | 114400 | 114200 | 1236 |
| 323 | 20240326 | 130900 | 170421716100 | 114200 | 114100 | 114400 | 114100 | 5405 |
| 324 | 20240326 | 130800 | 169804288800 | 114200 | 114100 | 114200 | 114000 | 2705 |
| 325 | 20240326 | 130700 | 169495687500 | 114100 | 114200 | 114300 | 114000 | 3687 |
| 326 | 20240326 | 130600 | 169074909200 | 114100 | 114200 | 114200 | 114100 | 3138 |
| 327 | 20240326 | 130500 | 168716691000 | 114200 | 114000 | 114300 | 114000 | 8884 |
| 328 | 20240326 | 130400 | 167702568800 | 114100 | 114100 | 114200 | 114000 | 5222 |
| 329 | 20240326 | 130300 | 167106745600 | 114100 | 114300 | 114300 | 114100 | 3442 |
| 330 | 20240326 | 130200 | 166713682200 | 114300 | 114300 | 114300 | 114200 | 1628 |
| 331 | 20240326 | 130100 | 166527697900 | 114300 | 114500 | 114500 | 114200 | 3415 |
| 332 | 20240326 | 130000 | 166137291900 | 114400 | 114300 | 114500 | 114300 | 3797 |
| 333 | 20240326 | 125900 | 165702855800 | 114400 | 114300 | 114400 | 114300 | 2371 |
| 334 | 20240326 | 125800 | 165431644600 | 114300 | 114300 | 114400 | 114300 | 1090 |
| 335 | 20240326 | 125700 | 165307054400 | 114300 | 114400 | 114400 | 114300 | 2256 |
| 336 | 20240326 | 125600 | 165048993900 | 114400 | 114300 | 114400 | 114300 | 1707 |
| 337 | 20240326 | 125500 | 164853779700 | 114400 | 114400 | 114500 | 114300 | 3532 |
| 338 | 20240326 | 125400 | 164449894700 | 114500 | 114200 | 114500 | 114200 | 4057 |
| 339 | 20240326 | 125300 | 163985987800 | 114200 | 114300 | 114400 | 114200 | 3873 |
| 340 | 20240326 | 125200 | 163543374200 | 114200 | 114400 | 114400 | 114200 | 6072 |
| 341 | 20240326 | 125100 | 162849183800 | 114500 | 114400 | 114500 | 114400 | 1176 |
| 342 | 20240326 | 125000 | 162714636600 | 114400 | 114500 | 114500 | 114400 | 1863 |
| 343 | 20240326 | 124900 | 162501384400 | 114400 | 114400 | 114500 | 114400 | 1184 |
| 344 | 20240326 | 124800 | 162365895100 | 114400 | 114600 | 114600 | 114400 | 2088 |
| 345 | 20240326 | 124700 | 162126834000 | 114600 | 114400 | 114600 | 114300 | 3085 |
| 346 | 20240326 | 124600 | 161773793100 | 114400 | 114200 | 114500 | 114200 | 6416 |
| 347 | 20240326 | 124500 | 161040317200 | 114100 | 114400 | 114400 | 114100 | 9500 |
| 348 | 20240326 | 124400 | 159955185400 | 114300 | 114500 | 114600 | 114300 | 6179 |
| 349 | 20240326 | 124300 | 159247980500 | 114500 | 114600 | 114600 | 114500 | 4597 |
| 350 | 20240326 | 124200 | 158721418500 | 114600 | 114700 | 114700 | 114600 | 684 |
| 351 | 20240326 | 124100 | 158643030000 | 114700 | 114700 | 114800 | 114600 | 3718 |
| 352 | 20240326 | 124000 | 158216649900 | 114700 | 114800 | 114800 | 114700 | 866 |
| 353 | 20240326 | 123900 | 158117268800 | 114700 | 114700 | 114800 | 114700 | 1484 |
| 354 | 20240326 | 123800 | 157946949300 | 114700 | 114800 | 114900 | 114700 | 3236 |
| 355 | 20240326 | 123700 | 157575473500 | 114900 | 114800 | 114900 | 114800 | 615 |
| 356 | 20240326 | 123600 | 157504851800 | 114900 | 114800 | 114900 | 114800 | 1732 |
| 357 | 20240326 | 123500 | 157305932800 | 114900 | 114800 | 114900 | 114700 | 1330 |
| 358 | 20240326 | 123400 | 157153263600 | 114700 | 114700 | 114900 | 114700 | 4263 |
| 359 | 20240326 | 123300 | 156663858300 | 114800 | 114600 | 114800 | 114500 | 5812 |
| 360 | 20240326 | 123200 | 155997544000 | 114600 | 114600 | 114600 | 114500 | 1224 |
| 361 | 20240326 | 123100 | 155857341300 | 114600 | 114500 | 114600 | 114500 | 759 |
| 362 | 20240326 | 123000 | 155770400500 | 114500 | 114500 | 114600 | 114500 | 425 |
| 363 | 20240326 | 122900 | 155721721000 | 114500 | 114600 | 114600 | 114500 | 708 |
| 364 | 20240326 | 122800 | 155640645000 | 114500 | 114500 | 114600 | 114500 | 1012 |
| 365 | 20240326 | 122700 | 155524740100 | 114500 | 114500 | 114600 | 114500 | 591 |
| 366 | 20240326 | 122600 | 155457064200 | 114500 | 114600 | 114700 | 114500 | 5969 |
| 367 | 20240326 | 122500 | 154773276800 | 114600 | 114600 | 114700 | 114600 | 1999 |
| 368 | 20240326 | 122400 | 154544173500 | 114600 | 114900 | 114900 | 114600 | 7362 |
| 369 | 20240326 | 122300 | 153699665700 | 114800 | 114800 | 114900 | 114700 | 3377 |
| 370 | 20240326 | 122200 | 153311977300 | 114700 | 114800 | 114900 | 114700 | 3913 |
| 371 | 20240326 | 122100 | 152862856800 | 114800 | 114900 | 114900 | 114800 | 670 |
| 372 | 20240326 | 122000 | 152785935700 | 114900 | 114900 | 115000 | 114800 | 3924 |
| 373 | 20240326 | 121900 | 152335055800 | 114900 | 114900 | 115000 | 114900 | 723 |
| 374 | 20240326 | 121800 | 152251980100 | 115000 | 115000 | 115000 | 114900 | 705 |
| 375 | 20240326 | 121700 | 152170929600 | 115000 | 114800 | 115000 | 114700 | 3104 |
| 376 | 20240326 | 121600 | 151814490600 | 114800 | 115000 | 115000 | 114700 | 8381 |
| 377 | 20240326 | 121500 | 150851842900 | 115000 | 115000 | 115000 | 114900 | 880 |
| 378 | 20240326 | 121400 | 150750681700 | 115000 | 115100 | 115100 | 114900 | 9963 |
| 379 | 20240326 | 121300 | 149605237000 | 115100 | 115000 | 115100 | 114900 | 7114 |
| 380 | 20240326 | 121200 | 148787115300 | 114900 | 114900 | 115000 | 114900 | 721 |
| 381 | 20240326 | 121100 | 148704250400 | 114900 | 115000 | 115000 | 114900 | 867 |
| 382 | 20240326 | 121000 | 148604580400 | 114900 | 114900 | 115000 | 114900 | 1044 |
| 383 | 20240326 | 120900 | 148484592000 | 114900 | 114900 | 115000 | 114900 | 485 |
| 384 | 20240326 | 120800 | 148428858400 | 114900 | 114900 | 115000 | 114900 | 790 |
| 385 | 20240326 | 120700 | 148338036200 | 114900 | 114900 | 115000 | 114900 | 550 |
| 386 | 20240326 | 120600 | 148274824500 | 115000 | 115000 | 115000 | 114900 | 406 |
| 387 | 20240326 | 120500 | 148228160300 | 114900 | 115000 | 115000 | 114900 | 1814 |
| 388 | 20240326 | 120400 | 148019583900 | 114900 | 114900 | 115000 | 114900 | 466 |
| 389 | 20240326 | 120300 | 147966029000 | 114900 | 114900 | 115000 | 114800 | 2086 |
| 390 | 20240326 | 120200 | 147726404900 | 114900 | 114900 | 114900 | 114800 | 1159 |
| 391 | 20240326 | 120100 | 147593273700 | 114800 | 114900 | 114900 | 114800 | 783 |
| 392 | 20240326 | 120000 | 147503335800 | 114800 | 114900 | 114900 | 114800 | 348 |
| 393 | 20240326 | 115900 | 147463373700 | 114800 | 114900 | 114900 | 114800 | 1329 |
| 394 | 20240326 | 115800 | 147310728100 | 114900 | 115000 | 115000 | 114800 | 2343 |
| 395 | 20240326 | 115700 | 147041523400 | 114900 | 114900 | 115000 | 114800 | 1316 |
| 396 | 20240326 | 115600 | 146890302500 | 114800 | 114800 | 114900 | 114800 | 871 |
| 397 | 20240326 | 115500 | 146790256800 | 114800 | 115000 | 115000 | 114800 | 6582 |
| 398 | 20240326 | 115400 | 146034032900 | 114900 | 115000 | 115000 | 114900 | 758 |
| 399 | 20240326 | 115300 | 145946934300 | 114900 | 114900 | 115000 | 114900 | 1808 |
| 400 | 20240326 | 115200 | 145739100600 | 114900 | 115000 | 115000 | 114900 | 723 |
| 401 | 20240326 | 115100 | 145656022600 | 115000 | 115000 | 115000 | 114900 | 314 |
| 402 | 20240326 | 115000 | 145619941100 | 114900 | 114900 | 115000 | 114900 | 1952 |
| 403 | 20240326 | 114900 | 145395491900 | 114900 | 114900 | 115000 | 114900 | 553 |
| 404 | 20240326 | 114800 | 145331946800 | 115000 | 114900 | 115000 | 114900 | 1365 |
| 405 | 20240326 | 114700 | 145175071600 | 115000 | 115000 | 115000 | 114900 | 2292 |
| 406 | 20240326 | 114600 | 144911714000 | 115000 | 114900 | 115000 | 114900 | 2110 |
| 407 | 20240326 | 114500 | 144669195300 | 114900 | 115000 | 115000 | 114900 | 730 |
| 408 | 20240326 | 114400 | 144585303600 | 115000 | 114900 | 115000 | 114900 | 474 |
| 409 | 20240326 | 114300 | 144530836300 | 115000 | 114900 | 115000 | 114900 | 1870 |
| 410 | 20240326 | 114200 | 144315854500 | 114900 | 114900 | 115000 | 114900 | 781 |
| 411 | 20240326 | 114100 | 144226107200 | 114900 | 114900 | 115000 | 114900 | 955 |
| 412 | 20240326 | 114000 | 144116362300 | 114900 | 115000 | 115000 | 114900 | 548 |
| 413 | 20240326 | 113900 | 144053366300 | 114900 | 115000 | 115000 | 114900 | 1054 |
| 414 | 20240326 | 113800 | 143932208300 | 115000 | 115000 | 115000 | 114900 | 1308 |
| 415 | 20240326 | 113700 | 143781884300 | 115000 | 115100 | 115100 | 114900 | 4133 |
| 416 | 20240326 | 113600 | 143306577600 | 115000 | 115000 | 115100 | 115000 | 684 |
| 417 | 20240326 | 113500 | 143227887400 | 115000 | 115100 | 115100 | 115000 | 1701 |
| 418 | 20240326 | 113400 | 143032174100 | 115000 | 115200 | 115200 | 115000 | 4011 |
| 419 | 20240326 | 113300 | 142570512900 | 115200 | 115100 | 115200 | 115100 | 396 |
| 420 | 20240326 | 113200 | 142524921200 | 115100 | 115100 | 115200 | 115000 | 1825 |
| 421 | 20240326 | 113100 | 142314781000 | 115100 | 115000 | 115100 | 115000 | 864 |
| 422 | 20240326 | 113000 | 142215365700 | 115100 | 115000 | 115100 | 114900 | 4076 |
| 423 | 20240326 | 112900 | 141746410600 | 115000 | 114900 | 115000 | 114900 | 3244 |
| 424 | 20240326 | 112800 | 141373400900 | 114900 | 114900 | 115000 | 114900 | 800 |
| 425 | 20240326 | 112700 | 141281450600 | 115000 | 114900 | 115000 | 114900 | 540 |
| 426 | 20240326 | 112600 | 141219379400 | 115000 | 115000 | 115100 | 114900 | 5839 |
| 427 | 20240326 | 112500 | 140547907300 | 115000 | 115100 | 115100 | 115000 | 858 |
| 428 | 20240326 | 112400 | 140449207700 | 115100 | 115100 | 115100 | 115000 | 770 |
| 429 | 20240326 | 112300 | 140360632400 | 115000 | 115100 | 115100 | 115000 | 1850 |
| 430 | 20240326 | 112200 | 140147784800 | 115100 | 115200 | 115200 | 115000 | 2224 |
| 431 | 20240326 | 112100 | 139891840300 | 115200 | 115100 | 115200 | 115100 | 493 |
| 432 | 20240326 | 112000 | 139835067900 | 115200 | 115100 | 115200 | 115000 | 7443 |
| 433 | 20240326 | 111900 | 138978382300 | 115100 | 115300 | 115300 | 115100 | 7826 |
| 434 | 20240326 | 111800 | 138076885100 | 115300 | 115300 | 115300 | 115200 | 806 |
| 435 | 20240326 | 111700 | 137983980800 | 115200 | 115200 | 115300 | 115200 | 1082 |
| 436 | 20240326 | 111600 | 137859266300 | 115200 | 115200 | 115300 | 115200 | 1180 |
| 437 | 20240326 | 111500 | 137723294300 | 115200 | 115300 | 115300 | 115200 | 590 |
| 438 | 20240326 | 111400 | 137655314000 | 115200 | 115400 | 115400 | 115200 | 8277 |
| 439 | 20240326 | 111300 | 136700947300 | 115300 | 115400 | 115400 | 115300 | 4314 |
| 440 | 20240326 | 111200 | 136203465800 | 115400 | 115400 | 115400 | 115300 | 5743 |
| 441 | 20240326 | 111100 | 135540799400 | 115300 | 115200 | 115400 | 115200 | 6668 |
| 442 | 20240326 | 111000 | 134771867200 | 115200 | 115100 | 115300 | 115100 | 5666 |
| 443 | 20240326 | 110900 | 134119046500 | 115100 | 115000 | 115200 | 115000 | 2806 |
| 444 | 20240326 | 110800 | 133796113700 | 115000 | 115100 | 115100 | 115000 | 1230 |
| 445 | 20240326 | 110700 | 133654582200 | 115000 | 115100 | 115100 | 115000 | 2360 |
| 446 | 20240326 | 110600 | 133383010900 | 115100 | 115100 | 115300 | 115000 | 9173 |
| 447 | 20240326 | 110500 | 132326547600 | 115000 | 115000 | 115100 | 115000 | 3062 |
| 448 | 20240326 | 110400 | 131974187000 | 115100 | 115000 | 115200 | 115000 | 3722 |
| 449 | 20240326 | 110300 | 131545845700 | 115100 | 115200 | 115300 | 115100 | 5585 |
| 450 | 20240326 | 110200 | 130902704700 | 115300 | 115200 | 115300 | 115200 | 901 |
| 451 | 20240326 | 110100 | 130798905600 | 115300 | 115000 | 115300 | 115000 | 7373 |
| 452 | 20240326 | 110000 | 129950107000 | 115000 | 115300 | 115300 | 115000 | 6150 |
| 453 | 20240326 | 105900 | 129241804600 | 115200 | 115300 | 115300 | 115200 | 1703 |
| 454 | 20240326 | 105800 | 129045545200 | 115300 | 115300 | 115300 | 115200 | 4096 |
| 455 | 20240326 | 105700 | 128573522900 | 115300 | 115300 | 115300 | 115200 | 1826 |
| 456 | 20240326 | 105600 | 128363024900 | 115300 | 115300 | 115300 | 115200 | 2983 |
| 457 | 20240326 | 105500 | 128019136900 | 115300 | 115300 | 115300 | 115200 | 3643 |
| 458 | 20240326 | 105400 | 127599141800 | 115200 | 115300 | 115300 | 115200 | 7694 |
| 459 | 20240326 | 105300 | 126712122400 | 115300 | 115400 | 115400 | 115200 | 6711 |
| 460 | 20240326 | 105200 | 125938304300 | 115400 | 115300 | 115400 | 115200 | 24533 |
| 461 | 20240326 | 105100 | 123109557600 | 115300 | 115100 | 115300 | 115000 | 17049 |
| 462 | 20240326 | 105000 | 121145817900 | 115100 | 115100 | 115100 | 115000 | 6569 |
| 463 | 20240326 | 104900 | 120389782700 | 115000 | 114900 | 115100 | 114900 | 14758 |
| 464 | 20240326 | 104800 | 118692521700 | 115000 | 115000 | 115000 | 114900 | 2273 |
| 465 | 20240326 | 104700 | 118431149900 | 115000 | 114800 | 115000 | 114800 | 4692 |
| 466 | 20240326 | 104600 | 117891943800 | 114800 | 114800 | 114900 | 114700 | 4365 |
| 467 | 20240326 | 104500 | 117390639300 | 114800 | 114800 | 114800 | 114700 | 809 |
| 468 | 20240326 | 104400 | 117297789600 | 114700 | 114600 | 114800 | 114500 | 3665 |
| 469 | 20240326 | 104300 | 116877511700 | 114600 | 114600 | 114700 | 114500 | 3600 |
| 470 | 20240326 | 104200 | 116464803700 | 114600 | 114600 | 114700 | 114500 | 2195 |
| 471 | 20240326 | 104100 | 116213291100 | 114600 | 114700 | 114700 | 114500 | 2974 |
| 472 | 20240326 | 104000 | 115872454000 | 114600 | 114700 | 114700 | 114600 | 2575 |
| 473 | 20240326 | 103900 | 115577216100 | 114600 | 114700 | 114700 | 114600 | 913 |
| 474 | 20240326 | 103800 | 115472544100 | 114600 | 114700 | 114800 | 114500 | 3997 |
| 475 | 20240326 | 103700 | 115014389000 | 114700 | 114600 | 114800 | 114500 | 7822 |
| 476 | 20240326 | 103600 | 114117763700 | 114600 | 114500 | 114600 | 114500 | 1068 |
| 477 | 20240326 | 103500 | 113995441600 | 114500 | 114600 | 114700 | 114500 | 3393 |
| 478 | 20240326 | 103400 | 113606653700 | 114600 | 114600 | 114700 | 114500 | 3171 |
| 479 | 20240326 | 103300 | 113243121200 | 114600 | 114600 | 114700 | 114500 | 3308 |
| 480 | 20240326 | 103200 | 112864035000 | 114600 | 114600 | 114800 | 114500 | 4039 |
| 481 | 20240326 | 103100 | 112401006400 | 114600 | 114800 | 114900 | 114600 | 8634 |
| 482 | 20240326 | 103000 | 111410253100 | 114900 | 115100 | 115200 | 114800 | 15679 |
| 483 | 20240326 | 102900 | 109607743300 | 115200 | 115000 | 115200 | 115000 | 3675 |
| 484 | 20240326 | 102800 | 109184569500 | 115100 | 115000 | 115200 | 115000 | 15687 |
| 485 | 20240326 | 102700 | 107378963200 | 115000 | 115000 | 115100 | 115000 | 2617 |
| 486 | 20240326 | 102600 | 107077768500 | 115100 | 114900 | 115100 | 114900 | 24870 |
| 487 | 20240326 | 102500 | 104217671400 | 115000 | 115000 | 115000 | 114900 | 6447 |
| 488 | 20240326 | 102400 | 103476460800 | 115000 | 114900 | 115000 | 114800 | 12427 |
| 489 | 20240326 | 102300 | 102047852900 | 114900 | 114800 | 114900 | 114700 | 2915 |
| 490 | 20240326 | 102200 | 101713122100 | 114800 | 114800 | 114900 | 114600 | 6255 |
| 491 | 20240326 | 102100 | 100995290200 | 114800 | 114900 | 114900 | 114700 | 7865 |
| 492 | 20240326 | 102000 | 100092389800 | 114900 | 114900 | 115000 | 114800 | 15797 |
| 493 | 20240326 | 101900 | 98276596200 | 114900 | 114900 | 115000 | 114800 | 10571 |
| 494 | 20240326 | 101800 | 97061877700 | 114800 | 114900 | 114900 | 114700 | 9905 |
| 495 | 20240326 | 101700 | 95924433200 | 114900 | 115000 | 115000 | 114800 | 10021 |
| 496 | 20240326 | 101600 | 94772912400 | 114900 | 114900 | 115000 | 114800 | 12124 |
| 497 | 20240326 | 101500 | 93379720700 | 114900 | 114700 | 114900 | 114700 | 15448 |
| 498 | 20240326 | 101400 | 91605620200 | 114800 | 114700 | 114800 | 114500 | 13817 |
| 499 | 20240326 | 101300 | 90021323100 | 114700 | 114400 | 114700 | 114400 | 25817 |
| 500 | 20240326 | 101200 | 87065068100 | 114400 | 114400 | 114500 | 114300 | 4595 |
| 501 | 20240326 | 101100 | 86539467500 | 114300 | 114400 | 114500 | 114300 | 6962 |
| 502 | 20240326 | 101000 | 85742796800 | 114400 | 114300 | 114500 | 114200 | 16926 |
| 503 | 20240326 | 100900 | 83806754000 | 114300 | 114400 | 114400 | 114200 | 8852 |
| 504 | 20240326 | 100800 | 82794908800 | 114300 | 114300 | 114400 | 114300 | 2438 |
| 505 | 20240326 | 100700 | 82516059000 | 114400 | 114200 | 114400 | 114200 | 9866 |
| 506 | 20240326 | 100600 | 81388444900 | 114200 | 114300 | 114300 | 114200 | 7057 |
| 507 | 20240326 | 100500 | 80582181100 | 114300 | 114100 | 114300 | 114000 | 12781 |
| 508 | 20240326 | 100400 | 79122960600 | 114100 | 113900 | 114100 | 113900 | 11486 |
| 509 | 20240326 | 100300 | 77813592300 | 113900 | 113900 | 114000 | 113800 | 5307 |
| 510 | 20240326 | 100200 | 77209120500 | 113900 | 113900 | 114000 | 113900 | 1550 |
| 511 | 20240326 | 100100 | 77032452900 | 113900 | 113800 | 114000 | 113700 | 7801 |
| 512 | 20240326 | 100000 | 76143842800 | 113800 | 113800 | 113900 | 113700 | 2175 |
| 513 | 20240326 | 095900 | 75896357200 | 113800 | 113500 | 113900 | 113500 | 7066 |
| 514 | 20240326 | 095800 | 75092596000 | 113500 | 113500 | 113600 | 113400 | 2035 |
| 515 | 20240326 | 095700 | 74861645100 | 113500 | 113600 | 113600 | 113400 | 4494 |
| 516 | 20240326 | 095600 | 74351566800 | 113600 | 113700 | 113800 | 113600 | 4924 |
| 517 | 20240326 | 095500 | 73791710400 | 113700 | 113800 | 113800 | 113700 | 2015 |
| 518 | 20240326 | 095400 | 73562552400 | 113800 | 113800 | 113900 | 113700 | 4898 |
| 519 | 20240326 | 095300 | 73004994300 | 113900 | 113900 | 114000 | 113800 | 3607 |
| 520 | 20240326 | 095200 | 72594119900 | 113900 | 113800 | 114000 | 113800 | 6142 |
| 521 | 20240326 | 095100 | 71894514700 | 113900 | 114000 | 114000 | 113800 | 8578 |
| 522 | 20240326 | 095000 | 70917383300 | 114000 | 114000 | 114000 | 113900 | 1505 |
| 523 | 20240326 | 094900 | 70745929100 | 113900 | 113900 | 114000 | 113800 | 5095 |
| 524 | 20240326 | 094800 | 70165545600 | 113900 | 113700 | 113900 | 113700 | 2580 |
| 525 | 20240326 | 094700 | 69871860300 | 113700 | 113700 | 113900 | 113700 | 6835 |
| 526 | 20240326 | 094600 | 69094008800 | 113700 | 113600 | 113800 | 113600 | 4633 |
| 527 | 20240326 | 094500 | 68567167500 | 113600 | 113700 | 113800 | 113600 | 5180 |
| 528 | 20240326 | 094400 | 67978132000 | 113700 | 113700 | 113800 | 113700 | 2065 |
| 529 | 20240326 | 094300 | 67743254900 | 113800 | 113700 | 113800 | 113400 | 5954 |
| 530 | 20240326 | 094200 | 67066965700 | 113700 | 113400 | 113700 | 113400 | 6233 |
| 531 | 20240326 | 094100 | 66359225300 | 113400 | 113400 | 113500 | 113400 | 1233 |
| 532 | 20240326 | 094000 | 66219383400 | 113500 | 113500 | 113500 | 113300 | 7994 |
| 533 | 20240326 | 093900 | 65313038700 | 113500 | 113700 | 113800 | 113400 | 8854 |
| 534 | 20240326 | 093800 | 64307743900 | 113700 | 113800 | 113900 | 113700 | 8836 |
| 535 | 20240326 | 093700 | 63302594900 | 113900 | 113900 | 113900 | 113700 | 4779 |
| 536 | 20240326 | 093600 | 62758560900 | 113800 | 113800 | 114000 | 113800 | 7548 |
| 537 | 20240326 | 093500 | 61898816800 | 113800 | 113900 | 113900 | 113700 | 1992 |
| 538 | 20240326 | 093400 | 61672090200 | 113900 | 113800 | 113900 | 113600 | 3755 |
| 539 | 20240326 | 093300 | 61244872800 | 113800 | 114000 | 114000 | 113600 | 7091 |
| 540 | 20240326 | 093200 | 60437731300 | 113900 | 113800 | 114000 | 113700 | 10165 |
| 541 | 20240326 | 093100 | 59280952600 | 113700 | 113900 | 113900 | 113700 | 8935 |
| 542 | 20240326 | 093000 | 58263875600 | 113800 | 114000 | 114200 | 113800 | 8743 |
| 543 | 20240326 | 092900 | 57267248000 | 113900 | 114000 | 114000 | 113800 | 5098 |
| 544 | 20240326 | 092800 | 56686444100 | 114000 | 114300 | 114300 | 113800 | 14579 |
| 545 | 20240326 | 092700 | 55023337800 | 114300 | 113800 | 114300 | 113800 | 41916 |
| 546 | 20240326 | 092600 | 50243571700 | 113800 | 113800 | 113900 | 113600 | 9248 |
| 547 | 20240326 | 092500 | 49191247000 | 113800 | 113800 | 113900 | 113700 | 3489 |
| 548 | 20240326 | 092400 | 48794154400 | 113800 | 113600 | 113900 | 113600 | 5700 |
| 549 | 20240326 | 092300 | 48145692000 | 113600 | 113800 | 113900 | 113600 | 6017 |
| 550 | 20240326 | 092200 | 47460931700 | 113900 | 113800 | 113900 | 113600 | 11839 |
| 551 | 20240326 | 092100 | 46113893300 | 113800 | 113600 | 113900 | 113600 | 7976 |
| 552 | 20240326 | 092000 | 45206420900 | 113700 | 113600 | 113800 | 113500 | 6101 |
| 553 | 20240326 | 091900 | 44513202800 | 113600 | 113800 | 113900 | 113500 | 12836 |
| 554 | 20240326 | 091800 | 43054193000 | 113900 | 113600 | 113900 | 113600 | 16666 |
| 555 | 20240326 | 091700 | 41158492500 | 113600 | 113400 | 113700 | 113300 | 20328 |
| 556 | 20240326 | 091600 | 38851209800 | 113300 | 113400 | 113500 | 113300 | 3781 |
| 557 | 20240326 | 091500 | 38422583900 | 113400 | 113500 | 113500 | 113300 | 7577 |
| 558 | 20240326 | 091400 | 37563111600 | 113400 | 113300 | 113700 | 113200 | 17164 |
| 559 | 20240326 | 091300 | 35614821400 | 113300 | 113800 | 113800 | 113200 | 18931 |
| 560 | 20240326 | 091200 | 33465525900 | 113800 | 113600 | 113900 | 113600 | 32264 |
| 561 | 20240326 | 091100 | 29794844300 | 113500 | 113300 | 113600 | 113300 | 26968 |
| 562 | 20240326 | 091000 | 26733726100 | 113300 | 113300 | 113400 | 113200 | 24206 |
| 563 | 20240326 | 090900 | 23991269700 | 113300 | 112900 | 113400 | 112800 | 38467 |
| 564 | 20240326 | 090800 | 19638927200 | 112800 | 112600 | 112900 | 112500 | 19686 |
| 565 | 20240326 | 090700 | 17419497800 | 112600 | 112600 | 112700 | 112400 | 22874 |
| 566 | 20240326 | 090600 | 14844919400 | 112600 | 112400 | 112700 | 112400 | 16308 |
| 567 | 20240326 | 090500 | 13009131100 | 112500 | 112300 | 112600 | 112300 | 15118 |
| 568 | 20240326 | 090400 | 11308915700 | 112300 | 112100 | 112400 | 112100 | 5838 |
| 569 | 20240326 | 090300 | 10653451000 | 112200 | 112100 | 112400 | 112000 | 11122 |
| 570 | 20240326 | 090200 | 9405340300 | 112200 | 111800 | 112500 | 111800 | 25155 |
| 571 | 20240326 | 090100 | 6583574100 | 111900 | 111600 | 112000 | 111500 | 12423 |
| 572 | 20240326 | 090000 | 5194783600 | 111600 | 111200 | 111900 | 111200 | 45478 |