36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240329 | 192800 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 6526 |
| 3 | 20240329 | 192700 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 4 | 20240329 | 192600 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 5 | 20240329 | 192500 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 6 | 20240329 | 192400 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 7 | 20240329 | 192300 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 8 | 20240329 | 192200 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 9 | 20240329 | 192100 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 10 | 20240329 | 192000 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 11 | 20240329 | 191900 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 12 | 20240329 | 191800 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 13 | 20240329 | 191700 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 14 | 20240329 | 191600 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 15 | 20240329 | 191500 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 16 | 20240329 | 191400 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 17 | 20240329 | 191300 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 18 | 20240329 | 191200 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 19 | 20240329 | 191100 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 20 | 20240329 | 191000 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 21 | 20240329 | 190900 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 22 | 20240329 | 190800 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 23 | 20240329 | 190700 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 24 | 20240329 | 190600 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 25 | 20240329 | 190500 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 26 | 20240329 | 190400 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 27 | 20240329 | 190300 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 28 | 20240329 | 190200 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 29 | 20240329 | 190100 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 30 | 20240329 | 190000 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 31 | 20240329 | 185900 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 32 | 20240329 | 185800 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 6526 |
| 33 | 20240329 | 185700 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 34 | 20240329 | 185600 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 35 | 20240329 | 185500 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 36 | 20240329 | 185400 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 37 | 20240329 | 185300 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 38 | 20240329 | 185200 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 39 | 20240329 | 185100 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 40 | 20240329 | 185000 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 41 | 20240329 | 184900 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 42 | 20240329 | 184800 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 43 | 20240329 | 184700 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 44 | 20240329 | 184600 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 45 | 20240329 | 184500 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 46 | 20240329 | 184400 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 47 | 20240329 | 184300 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 48 | 20240329 | 184200 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 49 | 20240329 | 184100 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 50 | 20240329 | 184000 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 51 | 20240329 | 183900 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 52 | 20240329 | 183800 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 53 | 20240329 | 183700 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 54 | 20240329 | 183600 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 55 | 20240329 | 183500 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 56 | 20240329 | 183400 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 57 | 20240329 | 183300 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 58 | 20240329 | 183200 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 59 | 20240329 | 183100 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 60 | 20240329 | 183000 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 61 | 20240329 | 182900 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 62 | 20240329 | 182800 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 6526 |
| 63 | 20240329 | 182700 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 64 | 20240329 | 182600 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 65 | 20240329 | 182500 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 66 | 20240329 | 182400 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 67 | 20240329 | 182300 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 68 | 20240329 | 182200 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 69 | 20240329 | 182100 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 70 | 20240329 | 182000 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 71 | 20240329 | 181900 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 72 | 20240329 | 181800 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 73 | 20240329 | 181700 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 74 | 20240329 | 181600 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 75 | 20240329 | 181500 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 76 | 20240329 | 181400 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 77 | 20240329 | 181300 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 78 | 20240329 | 181200 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 79 | 20240329 | 181100 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 80 | 20240329 | 181000 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 81 | 20240329 | 180900 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 82 | 20240329 | 180800 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 83 | 20240329 | 180700 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 84 | 20240329 | 180600 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 85 | 20240329 | 180500 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 86 | 20240329 | 180400 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 87 | 20240329 | 180300 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 88 | 20240329 | 180200 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 89 | 20240329 | 180100 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 90 | 20240329 | 180000 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 91 | 20240329 | 175900 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 92 | 20240329 | 175800 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 6526 |
| 93 | 20240329 | 175700 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 94 | 20240329 | 175600 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 95 | 20240329 | 175500 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 96 | 20240329 | 175400 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 97 | 20240329 | 175300 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 98 | 20240329 | 175200 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 99 | 20240329 | 175100 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 100 | 20240329 | 175000 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 101 | 20240329 | 174900 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 102 | 20240329 | 174800 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 103 | 20240329 | 174700 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 104 | 20240329 | 174600 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 105 | 20240329 | 174500 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 106 | 20240329 | 174400 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 107 | 20240329 | 174300 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 108 | 20240329 | 174200 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 109 | 20240329 | 174100 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 110 | 20240329 | 174000 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 111 | 20240329 | 173900 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 112 | 20240329 | 173800 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 113 | 20240329 | 173700 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 114 | 20240329 | 173600 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 115 | 20240329 | 173500 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 116 | 20240329 | 173400 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 117 | 20240329 | 173300 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 118 | 20240329 | 173200 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 119 | 20240329 | 173100 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 120 | 20240329 | 173000 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 121 | 20240329 | 172900 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 122 | 20240329 | 172800 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 6526 |
| 123 | 20240329 | 172700 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 124 | 20240329 | 172600 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 125 | 20240329 | 172500 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 126 | 20240329 | 172400 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 127 | 20240329 | 172300 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 128 | 20240329 | 172200 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 129 | 20240329 | 172100 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 130 | 20240329 | 172000 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 131 | 20240329 | 171900 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 132 | 20240329 | 171800 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 133 | 20240329 | 171700 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 134 | 20240329 | 171600 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 135 | 20240329 | 171500 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 136 | 20240329 | 171400 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 137 | 20240329 | 171300 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 138 | 20240329 | 171200 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 139 | 20240329 | 171100 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 140 | 20240329 | 171000 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 141 | 20240329 | 170900 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 142 | 20240329 | 170800 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 143 | 20240329 | 170700 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 144 | 20240329 | 170600 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 145 | 20240329 | 170500 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 146 | 20240329 | 170400 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 147 | 20240329 | 170300 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 148 | 20240329 | 170200 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 149 | 20240329 | 170100 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 150 | 20240329 | 170000 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 151 | 20240329 | 165900 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 152 | 20240329 | 165800 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 6526 |
| 153 | 20240329 | 165700 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 154 | 20240329 | 165600 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 155 | 20240329 | 165500 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 156 | 20240329 | 165400 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 157 | 20240329 | 165300 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 158 | 20240329 | 165200 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 159 | 20240329 | 165100 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 160 | 20240329 | 165000 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 161 | 20240329 | 164900 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 162 | 20240329 | 164800 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 163 | 20240329 | 164700 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 164 | 20240329 | 164600 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 165 | 20240329 | 164500 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 166 | 20240329 | 164400 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 167 | 20240329 | 164300 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 168 | 20240329 | 164200 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 169 | 20240329 | 164100 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 170 | 20240329 | 164000 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 171 | 20240329 | 163900 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 172 | 20240329 | 163800 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 173 | 20240329 | 163700 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 174 | 20240329 | 163600 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 175 | 20240329 | 163500 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 176 | 20240329 | 163400 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 177 | 20240329 | 163300 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 178 | 20240329 | 163200 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 179 | 20240329 | 163100 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 180 | 20240329 | 163000 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 181 | 20240329 | 162900 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 182 | 20240329 | 162800 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 6526 |
| 183 | 20240329 | 162700 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 184 | 20240329 | 162600 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 185 | 20240329 | 162500 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 186 | 20240329 | 162400 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 187 | 20240329 | 162300 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 188 | 20240329 | 162200 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 189 | 20240329 | 162100 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 190 | 20240329 | 162000 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 191 | 20240329 | 161900 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 192 | 20240329 | 161800 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 193 | 20240329 | 161700 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 194 | 20240329 | 161600 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 195 | 20240329 | 161500 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 196 | 20240329 | 161400 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 197 | 20240329 | 161300 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 198 | 20240329 | 161200 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 199 | 20240329 | 161100 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 200 | 20240329 | 161000 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 201 | 20240329 | 160900 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 202 | 20240329 | 160800 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 203 | 20240329 | 160700 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 204 | 20240329 | 160600 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 205 | 20240329 | 160500 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 206 | 20240329 | 160400 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 207 | 20240329 | 160300 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 208 | 20240329 | 160200 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 209 | 20240329 | 160100 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 210 | 20240329 | 160000 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 211 | 20240329 | 155900 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 212 | 20240329 | 155800 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 6526 |
| 213 | 20240329 | 155700 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 214 | 20240329 | 155600 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 215 | 20240329 | 155500 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 216 | 20240329 | 155400 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 217 | 20240329 | 155300 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 218 | 20240329 | 155200 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 219 | 20240329 | 155100 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 220 | 20240329 | 155000 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 221 | 20240329 | 154900 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 222 | 20240329 | 154800 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 223 | 20240329 | 154700 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 224 | 20240329 | 154600 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 225 | 20240329 | 154500 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 226 | 20240329 | 154400 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 227 | 20240329 | 154300 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 228 | 20240329 | 154200 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 229 | 20240329 | 154100 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 230 | 20240329 | 154000 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 231 | 20240329 | 153900 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 232 | 20240329 | 153800 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 233 | 20240329 | 153700 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 234 | 20240329 | 153600 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 235 | 20240329 | 153500 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 236 | 20240329 | 153400 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 237 | 20240329 | 153300 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 238 | 20240329 | 153200 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 239 | 20240329 | 153100 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 0 |
| 240 | 20240329 | 153000 | 26273984300 | 130100 | 130100 | 130100 | 130100 | 6526 |
| 241 | 20240329 | 152900 | 25424951700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 242 | 20240329 | 152800 | 25424951700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 243 | 20240329 | 152700 | 25424951700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 244 | 20240329 | 152600 | 25424951700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 245 | 20240329 | 152500 | 25424951700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 246 | 20240329 | 152400 | 25424951700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 247 | 20240329 | 152300 | 25424951700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 248 | 20240329 | 152200 | 25424951700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 249 | 20240329 | 152100 | 25424951700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 250 | 20240329 | 152000 | 25424951700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 251 | 20240329 | 151900 | 25424951700 | 130000 | 129800 | 130000 | 129700 | 2169 |
| 252 | 20240329 | 151800 | 25143236500 | 129800 | 129700 | 129800 | 129700 | 493 |
| 253 | 20240329 | 151700 | 25079249500 | 129800 | 129700 | 129800 | 129700 | 672 |
| 254 | 20240329 | 151600 | 24992041100 | 129800 | 129800 | 129800 | 129700 | 357 |
| 255 | 20240329 | 151500 | 24945718900 | 129800 | 129900 | 129900 | 129800 | 330 |
| 256 | 20240329 | 151400 | 24902876500 | 129900 | 129700 | 129900 | 129700 | 614 |
| 257 | 20240329 | 151300 | 24823178200 | 129700 | 129800 | 129900 | 129700 | 1041 |
| 258 | 20240329 | 151200 | 24688030000 | 129800 | 129800 | 129900 | 129800 | 304 |
| 259 | 20240329 | 151100 | 24648546700 | 129800 | 129800 | 129900 | 129800 | 200 |
| 260 | 20240329 | 151000 | 24622580900 | 129800 | 129800 | 129900 | 129800 | 449 |
| 261 | 20240329 | 150900 | 24564282200 | 129900 | 129900 | 129900 | 129800 | 696 |
| 262 | 20240329 | 150800 | 24473902400 | 129800 | 129800 | 129900 | 129800 | 140 |
| 263 | 20240329 | 150700 | 24455722600 | 129800 | 129900 | 129900 | 129800 | 516 |
| 264 | 20240329 | 150600 | 24388707200 | 129900 | 129800 | 129900 | 129700 | 767 |
| 265 | 20240329 | 150500 | 24289158300 | 129800 | 129700 | 129800 | 129600 | 764 |
| 266 | 20240329 | 150400 | 24190040500 | 129700 | 129600 | 129700 | 129400 | 458 |
| 267 | 20240329 | 150300 | 24130687100 | 129600 | 129400 | 129600 | 129400 | 1157 |
| 268 | 20240329 | 150200 | 23980835400 | 129400 | 129300 | 129400 | 129300 | 359 |
| 269 | 20240329 | 150100 | 23934388100 | 129300 | 129300 | 129300 | 129300 | 118 |
| 270 | 20240329 | 150000 | 23919130700 | 129300 | 129200 | 129300 | 129200 | 664 |
| 271 | 20240329 | 145900 | 23833298600 | 129200 | 129200 | 129300 | 129200 | 262 |
| 272 | 20240329 | 145800 | 23799435800 | 129200 | 129000 | 129300 | 129000 | 109 |
| 273 | 20240329 | 145700 | 23785356900 | 129100 | 129000 | 129300 | 129000 | 510 |
| 274 | 20240329 | 145600 | 23719466400 | 129200 | 129100 | 129200 | 128900 | 133 |
| 275 | 20240329 | 145500 | 23702299100 | 128900 | 128800 | 129000 | 128800 | 151 |
| 276 | 20240329 | 145400 | 23682834100 | 128800 | 128800 | 129200 | 128700 | 447 |
| 277 | 20240329 | 145300 | 23625169200 | 128700 | 128900 | 128900 | 128700 | 371 |
| 278 | 20240329 | 145200 | 23577409900 | 128900 | 128900 | 129100 | 128700 | 337 |
| 279 | 20240329 | 145100 | 23534001400 | 128900 | 129100 | 129200 | 128600 | 260 |
| 280 | 20240329 | 145000 | 23500436800 | 128600 | 128800 | 129100 | 128500 | 245 |
| 281 | 20240329 | 144900 | 23468880600 | 128400 | 129100 | 129100 | 128300 | 293 |
| 282 | 20240329 | 144800 | 23431229900 | 129100 | 128000 | 129100 | 128000 | 314 |
| 283 | 20240329 | 144700 | 23390823500 | 127900 | 128500 | 128500 | 127900 | 1014 |
| 284 | 20240329 | 144600 | 23260893500 | 128500 | 128600 | 128700 | 128300 | 240 |
| 285 | 20240329 | 144500 | 23230063800 | 128600 | 128900 | 129200 | 128600 | 344 |
| 286 | 20240329 | 144400 | 23185716300 | 128900 | 128600 | 128900 | 128300 | 479 |
| 287 | 20240329 | 144300 | 23124159600 | 128600 | 128900 | 129100 | 128500 | 316 |
| 288 | 20240329 | 144200 | 23083487100 | 128800 | 129000 | 129200 | 128700 | 847 |
| 289 | 20240329 | 144100 | 22974312000 | 128900 | 129200 | 129200 | 128900 | 323 |
| 290 | 20240329 | 144000 | 22932629400 | 129200 | 129100 | 129200 | 129000 | 192 |
| 291 | 20240329 | 143900 | 22907831900 | 129100 | 129000 | 129200 | 129000 | 588 |
| 292 | 20240329 | 143800 | 22831889100 | 129000 | 129000 | 129100 | 129000 | 119 |
| 293 | 20240329 | 143700 | 22816527100 | 129100 | 129100 | 129100 | 129000 | 211 |
| 294 | 20240329 | 143600 | 22789291200 | 129000 | 129000 | 129200 | 128900 | 484 |
| 295 | 20240329 | 143500 | 22726806100 | 129000 | 129000 | 129100 | 129000 | 213 |
| 296 | 20240329 | 143400 | 22699316200 | 128900 | 128900 | 129000 | 128800 | 287 |
| 297 | 20240329 | 143300 | 22662300900 | 129000 | 128600 | 129000 | 128600 | 251 |
| 298 | 20240329 | 143200 | 22629961400 | 128400 | 128200 | 128700 | 128200 | 380 |
| 299 | 20240329 | 143100 | 22581139300 | 128300 | 128200 | 128300 | 128200 | 573 |
| 300 | 20240329 | 143000 | 22507624300 | 128200 | 128200 | 128500 | 128200 | 491 |
| 301 | 20240329 | 142900 | 22444605200 | 128100 | 128000 | 128100 | 127900 | 27 |
| 302 | 20240329 | 142800 | 22441151100 | 127900 | 128600 | 128700 | 127900 | 795 |
| 303 | 20240329 | 142700 | 22339232000 | 128500 | 128000 | 128600 | 128000 | 455 |
| 304 | 20240329 | 142600 | 22280912100 | 128000 | 128000 | 128200 | 128000 | 316 |
| 305 | 20240329 | 142500 | 22240424600 | 128000 | 128200 | 128200 | 128000 | 106 |
| 306 | 20240329 | 142400 | 22226841900 | 128200 | 128100 | 128200 | 128000 | 225 |
| 307 | 20240329 | 142300 | 22198001800 | 128100 | 128100 | 128200 | 128000 | 138 |
| 308 | 20240329 | 142200 | 22180323200 | 128100 | 128600 | 128600 | 128100 | 154 |
| 309 | 20240329 | 142100 | 22160585300 | 128000 | 128400 | 128700 | 128000 | 456 |
| 310 | 20240329 | 142000 | 22102085200 | 128400 | 128400 | 128500 | 128100 | 142 |
| 311 | 20240329 | 141900 | 22083871500 | 128400 | 128400 | 128400 | 128300 | 22 |
| 312 | 20240329 | 141800 | 22081046800 | 128200 | 128100 | 128500 | 128100 | 278 |
| 313 | 20240329 | 141700 | 22045367300 | 128200 | 128600 | 128600 | 128100 | 211 |
| 314 | 20240329 | 141600 | 22018271100 | 128500 | 128600 | 128600 | 128500 | 159 |
| 315 | 20240329 | 141500 | 21997835200 | 128600 | 128500 | 128600 | 128300 | 262 |
| 316 | 20240329 | 141400 | 21964164400 | 128500 | 128700 | 128800 | 128500 | 129 |
| 317 | 20240329 | 141300 | 21947567400 | 128700 | 128900 | 128900 | 128700 | 74 |
| 318 | 20240329 | 141200 | 21938031900 | 129000 | 128700 | 129000 | 128600 | 295 |
| 319 | 20240329 | 141100 | 21899981900 | 128600 | 128700 | 128800 | 128600 | 150 |
| 320 | 20240329 | 141000 | 21880681100 | 128600 | 128900 | 128900 | 128600 | 68 |
| 321 | 20240329 | 140900 | 21871925700 | 129100 | 128600 | 129200 | 128600 | 251 |
| 322 | 20240329 | 140800 | 21839541900 | 128600 | 128700 | 128700 | 128500 | 123 |
| 323 | 20240329 | 140700 | 21823732800 | 128700 | 129100 | 129100 | 128500 | 198 |
| 324 | 20240329 | 140600 | 21798244500 | 128900 | 128800 | 129200 | 128700 | 701 |
| 325 | 20240329 | 140500 | 21707754800 | 128800 | 128800 | 128800 | 128700 | 72 |
| 326 | 20240329 | 140400 | 21698484500 | 128700 | 128600 | 128900 | 128600 | 24 |
| 327 | 20240329 | 140300 | 21695393500 | 128500 | 128900 | 129100 | 128500 | 268 |
| 328 | 20240329 | 140200 | 21660834200 | 129000 | 128800 | 129000 | 128700 | 201 |
| 329 | 20240329 | 140100 | 21634925500 | 129100 | 129100 | 129200 | 129100 | 74 |
| 330 | 20240329 | 140000 | 21625370800 | 129200 | 129000 | 129200 | 128800 | 324 |
| 331 | 20240329 | 135900 | 21583581300 | 129000 | 129100 | 129200 | 128900 | 425 |
| 332 | 20240329 | 135800 | 21528733000 | 129100 | 129100 | 129200 | 129000 | 220 |
| 333 | 20240329 | 135700 | 21500327600 | 129100 | 129000 | 129100 | 129000 | 298 |
| 334 | 20240329 | 135600 | 21461864200 | 129000 | 129000 | 129100 | 128900 | 117 |
| 335 | 20240329 | 135500 | 21446774200 | 128900 | 129100 | 129100 | 128900 | 137 |
| 336 | 20240329 | 135400 | 21429098500 | 129000 | 128900 | 129200 | 128900 | 278 |
| 337 | 20240329 | 135300 | 21393219700 | 129000 | 129000 | 129000 | 128900 | 85 |
| 338 | 20240329 | 135200 | 21382255400 | 128900 | 129000 | 129000 | 128500 | 130 |
| 339 | 20240329 | 135100 | 21365503600 | 129000 | 128800 | 129000 | 128700 | 278 |
| 340 | 20240329 | 135000 | 21329665900 | 128800 | 128700 | 129000 | 128700 | 52 |
| 341 | 20240329 | 134900 | 21322965300 | 128800 | 128900 | 128900 | 128800 | 116 |
| 342 | 20240329 | 134800 | 21308017000 | 128900 | 128600 | 128900 | 128500 | 191 |
| 343 | 20240329 | 134700 | 21283412600 | 128500 | 128400 | 128800 | 128400 | 105 |
| 344 | 20240329 | 134600 | 21269908500 | 128400 | 128600 | 128800 | 128200 | 221 |
| 345 | 20240329 | 134500 | 21241500100 | 128600 | 128400 | 128600 | 128300 | 383 |
| 346 | 20240329 | 134400 | 21192302000 | 128600 | 128300 | 128600 | 128200 | 142 |
| 347 | 20240329 | 134300 | 21174077700 | 128200 | 127700 | 128300 | 127700 | 30 |
| 348 | 20240329 | 134200 | 21170234100 | 127700 | 128100 | 128700 | 127600 | 623 |
| 349 | 20240329 | 134100 | 21090376200 | 127800 | 128000 | 128500 | 127700 | 203 |
| 350 | 20240329 | 134000 | 21064426300 | 128500 | 128400 | 128500 | 127800 | 511 |
| 351 | 20240329 | 133900 | 20998987200 | 128400 | 128200 | 128700 | 128100 | 660 |
| 352 | 20240329 | 133800 | 20914228500 | 128200 | 128200 | 128300 | 127900 | 250 |
| 353 | 20240329 | 133700 | 20882206500 | 128300 | 128200 | 128400 | 127900 | 223 |
| 354 | 20240329 | 133600 | 20853647100 | 128500 | 128500 | 128600 | 127900 | 416 |
| 355 | 20240329 | 133500 | 20800296700 | 128000 | 128300 | 128400 | 128000 | 420 |
| 356 | 20240329 | 133400 | 20746512100 | 128300 | 128700 | 128700 | 128000 | 267 |
| 357 | 20240329 | 133300 | 20712250000 | 128700 | 128000 | 129000 | 128000 | 1667 |
| 358 | 20240329 | 133200 | 20498033800 | 128000 | 128400 | 128500 | 128000 | 347 |
| 359 | 20240329 | 133100 | 20453496700 | 128400 | 128900 | 129000 | 128400 | 716 |
| 360 | 20240329 | 133000 | 20361414700 | 128900 | 129100 | 129200 | 128700 | 473 |
| 361 | 20240329 | 132900 | 20300361400 | 129200 | 128800 | 129200 | 128700 | 151 |
| 362 | 20240329 | 132800 | 20280886700 | 128900 | 128700 | 129000 | 128700 | 136 |
| 363 | 20240329 | 132700 | 20263369000 | 128700 | 128500 | 128700 | 128400 | 376 |
| 364 | 20240329 | 132600 | 20215032200 | 128400 | 128500 | 128600 | 128400 | 109 |
| 365 | 20240329 | 132500 | 20201026300 | 128500 | 128200 | 128500 | 128200 | 272 |
| 366 | 20240329 | 132400 | 20166118900 | 128200 | 128300 | 128300 | 128200 | 60 |
| 367 | 20240329 | 132300 | 20158423900 | 128200 | 128200 | 128300 | 128100 | 169 |
| 368 | 20240329 | 132200 | 20136761100 | 128100 | 127500 | 128300 | 127500 | 457 |
| 369 | 20240329 | 132100 | 20078309500 | 127600 | 127800 | 127800 | 127500 | 374 |
| 370 | 20240329 | 132000 | 20030564000 | 127800 | 127900 | 127900 | 127700 | 200 |
| 371 | 20240329 | 131900 | 20005003100 | 128000 | 128100 | 128100 | 127700 | 274 |
| 372 | 20240329 | 131800 | 19969940600 | 128000 | 128100 | 128200 | 128000 | 208 |
| 373 | 20240329 | 131700 | 19943298900 | 128100 | 128200 | 128300 | 127000 | 603 |
| 374 | 20240329 | 131600 | 19866288900 | 128300 | 128700 | 128700 | 128200 | 388 |
| 375 | 20240329 | 131500 | 19816459500 | 128700 | 128700 | 128800 | 128700 | 138 |
| 376 | 20240329 | 131400 | 19798694400 | 128700 | 128700 | 128800 | 128600 | 65 |
| 377 | 20240329 | 131300 | 19790328300 | 128800 | 129000 | 129000 | 128500 | 762 |
| 378 | 20240329 | 131200 | 19692222500 | 129100 | 129200 | 129200 | 129100 | 273 |
| 379 | 20240329 | 131100 | 19656971200 | 129200 | 129500 | 129600 | 129100 | 369 |
| 380 | 20240329 | 131000 | 19609232000 | 129600 | 129600 | 129700 | 129500 | 197 |
| 381 | 20240329 | 130900 | 19583703100 | 129500 | 129500 | 129700 | 129500 | 526 |
| 382 | 20240329 | 130800 | 19515542800 | 129500 | 129400 | 129500 | 129300 | 427 |
| 383 | 20240329 | 130700 | 19460283900 | 129300 | 129300 | 129400 | 129200 | 231 |
| 384 | 20240329 | 130600 | 19430409900 | 129200 | 129200 | 129300 | 129200 | 232 |
| 385 | 20240329 | 130500 | 19400423300 | 129100 | 129200 | 129200 | 129100 | 87 |
| 386 | 20240329 | 130400 | 19389183700 | 129200 | 129200 | 129200 | 129100 | 86 |
| 387 | 20240329 | 130300 | 19378075300 | 129100 | 129100 | 129200 | 129100 | 32 |
| 388 | 20240329 | 130200 | 19373943700 | 129100 | 129100 | 129300 | 128900 | 290 |
| 389 | 20240329 | 130100 | 19336515300 | 129300 | 129200 | 129300 | 129100 | 34 |
| 390 | 20240329 | 130000 | 19332122600 | 129200 | 129200 | 129300 | 129100 | 82 |
| 391 | 20240329 | 125900 | 19321530800 | 129300 | 129300 | 129300 | 129100 | 173 |
| 392 | 20240329 | 125800 | 19299176500 | 129200 | 129300 | 129400 | 129000 | 409 |
| 393 | 20240329 | 125700 | 19246376300 | 129300 | 129400 | 129500 | 129100 | 431 |
| 394 | 20240329 | 125600 | 19190614000 | 129500 | 129400 | 129500 | 129400 | 379 |
| 395 | 20240329 | 125500 | 19141540200 | 129300 | 129200 | 129400 | 129100 | 655 |
| 396 | 20240329 | 125400 | 19056858500 | 129000 | 129000 | 129200 | 129000 | 365 |
| 397 | 20240329 | 125300 | 19009748100 | 129100 | 129100 | 129200 | 129000 | 435 |
| 398 | 20240329 | 125200 | 18953588700 | 129000 | 129000 | 129100 | 129000 | 97 |
| 399 | 20240329 | 125100 | 18941074400 | 129000 | 129000 | 129100 | 129000 | 413 |
| 400 | 20240329 | 125000 | 18887796300 | 128900 | 128500 | 129000 | 128500 | 951 |
| 401 | 20240329 | 124900 | 18765307400 | 128500 | 128400 | 128500 | 128400 | 492 |
| 402 | 20240329 | 124800 | 18702091200 | 128500 | 128600 | 128600 | 128400 | 357 |
| 403 | 20240329 | 124700 | 18656222200 | 128600 | 128600 | 128600 | 128500 | 369 |
| 404 | 20240329 | 124600 | 18608778500 | 128500 | 128400 | 128600 | 128400 | 62 |
| 405 | 20240329 | 124500 | 18600809900 | 128500 | 128400 | 128500 | 128400 | 112 |
| 406 | 20240329 | 124400 | 18586425900 | 128500 | 128400 | 128500 | 128400 | 83 |
| 407 | 20240329 | 124300 | 18575764800 | 128500 | 128400 | 128500 | 128300 | 118 |
| 408 | 20240329 | 124200 | 18560617200 | 128300 | 128000 | 128400 | 128000 | 238 |
| 409 | 20240329 | 124100 | 18530117600 | 128000 | 128100 | 128100 | 128000 | 59 |
| 410 | 20240329 | 124000 | 18522562800 | 128000 | 128000 | 128100 | 128000 | 46 |
| 411 | 20240329 | 123900 | 18516670600 | 128100 | 128100 | 128400 | 128100 | 38 |
| 412 | 20240329 | 123800 | 18511797900 | 128000 | 128200 | 128300 | 128000 | 112 |
| 413 | 20240329 | 123700 | 18497441200 | 128200 | 128000 | 128200 | 128000 | 66 |
| 414 | 20240329 | 123600 | 18488983900 | 128000 | 128000 | 128200 | 127900 | 24 |
| 415 | 20240329 | 123500 | 18485910500 | 128000 | 128100 | 128100 | 127900 | 262 |
| 416 | 20240329 | 123400 | 18452397100 | 128000 | 128200 | 128200 | 127900 | 563 |
| 417 | 20240329 | 123300 | 18380336000 | 128200 | 128300 | 128500 | 128200 | 94 |
| 418 | 20240329 | 123200 | 18368274200 | 128400 | 128400 | 128400 | 128300 | 135 |
| 419 | 20240329 | 123100 | 18350949300 | 128300 | 128300 | 128500 | 128300 | 71 |
| 420 | 20240329 | 123000 | 18341832400 | 128300 | 128500 | 128600 | 128300 | 65 |
| 421 | 20240329 | 122900 | 18333482700 | 128400 | 128400 | 128500 | 128400 | 37 |
| 422 | 20240329 | 122800 | 18328731000 | 128500 | 128500 | 128600 | 128200 | 214 |
| 423 | 20240329 | 122700 | 18301253900 | 128500 | 128500 | 128700 | 128400 | 92 |
| 424 | 20240329 | 122600 | 18289425300 | 128400 | 128600 | 128600 | 128400 | 33 |
| 425 | 20240329 | 122500 | 18285182600 | 128600 | 128000 | 128600 | 127900 | 91 |
| 426 | 20240329 | 122400 | 18273517000 | 128600 | 128300 | 128600 | 128100 | 722 |
| 427 | 20240329 | 122300 | 18180832400 | 128200 | 128200 | 128300 | 128200 | 60 |
| 428 | 20240329 | 122200 | 18173136600 | 128200 | 128200 | 128300 | 128200 | 40 |
| 429 | 20240329 | 122100 | 18168008200 | 128300 | 128300 | 128500 | 128200 | 368 |
| 430 | 20240329 | 122000 | 18120793900 | 128300 | 128200 | 128300 | 128200 | 387 |
| 431 | 20240329 | 121900 | 18071152400 | 128100 | 128100 | 128200 | 128100 | 92 |
| 432 | 20240329 | 121800 | 18059358900 | 128100 | 128200 | 128200 | 127800 | 169 |
| 433 | 20240329 | 121700 | 18037717900 | 128100 | 128000 | 128200 | 128000 | 154 |
| 434 | 20240329 | 121600 | 18017998100 | 128000 | 127800 | 128000 | 127700 | 186 |
| 435 | 20240329 | 121500 | 17994224400 | 127800 | 127800 | 127900 | 127800 | 84 |
| 436 | 20240329 | 121400 | 17983482200 | 127700 | 127700 | 127800 | 127600 | 231 |
| 437 | 20240329 | 121300 | 17953984500 | 127700 | 127600 | 127700 | 127600 | 34 |
| 438 | 20240329 | 121200 | 17949643600 | 127600 | 127600 | 127700 | 127600 | 46 |
| 439 | 20240329 | 121100 | 17943770500 | 127600 | 127600 | 127600 | 127500 | 143 |
| 440 | 20240329 | 121000 | 17925532700 | 127700 | 127700 | 127700 | 127500 | 242 |
| 441 | 20240329 | 120900 | 17894668600 | 127600 | 127600 | 127700 | 127600 | 116 |
| 442 | 20240329 | 120800 | 17879862700 | 127600 | 127700 | 127800 | 127600 | 180 |
| 443 | 20240329 | 120700 | 17856877300 | 127800 | 127900 | 127900 | 127800 | 57 |
| 444 | 20240329 | 120600 | 17849588600 | 127900 | 128200 | 128200 | 127600 | 102 |
| 445 | 20240329 | 120500 | 17836541200 | 128200 | 128100 | 128200 | 128100 | 34 |
| 446 | 20240329 | 120400 | 17832183600 | 128100 | 128300 | 128300 | 127800 | 120 |
| 447 | 20240329 | 120300 | 17816807100 | 128200 | 128000 | 128300 | 128000 | 67 |
| 448 | 20240329 | 120200 | 17808213600 | 128000 | 128300 | 128500 | 128000 | 110 |
| 449 | 20240329 | 120100 | 17794101200 | 128000 | 128600 | 128600 | 128000 | 139 |
| 450 | 20240329 | 120000 | 17776269100 | 128600 | 128700 | 128800 | 128500 | 372 |
| 451 | 20240329 | 115900 | 17728389400 | 128700 | 128200 | 128800 | 128000 | 466 |
| 452 | 20240329 | 115800 | 17668445700 | 128100 | 128300 | 128400 | 128100 | 95 |
| 453 | 20240329 | 115700 | 17656261300 | 128400 | 128500 | 128600 | 128400 | 121 |
| 454 | 20240329 | 115600 | 17640713000 | 128500 | 128400 | 128600 | 128400 | 77 |
| 455 | 20240329 | 115500 | 17630820200 | 128400 | 128500 | 128500 | 128400 | 71 |
| 456 | 20240329 | 115400 | 17621698900 | 128500 | 128500 | 128500 | 128400 | 106 |
| 457 | 20240329 | 115300 | 17608085200 | 128400 | 128400 | 128500 | 128400 | 174 |
| 458 | 20240329 | 115200 | 17585739700 | 128400 | 128300 | 128400 | 128300 | 112 |
| 459 | 20240329 | 115100 | 17571364900 | 128200 | 128300 | 128500 | 128100 | 123 |
| 460 | 20240329 | 115000 | 17555588800 | 128400 | 128500 | 128600 | 128300 | 112 |
| 461 | 20240329 | 114900 | 17541195600 | 128200 | 128700 | 128700 | 128200 | 46 |
| 462 | 20240329 | 114800 | 17535280600 | 128600 | 128000 | 128700 | 128000 | 239 |
| 463 | 20240329 | 114700 | 17504584600 | 128000 | 128100 | 128500 | 127800 | 168 |
| 464 | 20240329 | 114600 | 17483058100 | 128500 | 128200 | 128500 | 128000 | 138 |
| 465 | 20240329 | 114500 | 17465348100 | 128200 | 128500 | 128500 | 127900 | 116 |
| 466 | 20240329 | 114400 | 17450464000 | 128400 | 127800 | 128400 | 127800 | 141 |
| 467 | 20240329 | 114300 | 17432387700 | 128200 | 128300 | 128300 | 127700 | 259 |
| 468 | 20240329 | 114200 | 17399196800 | 128400 | 128200 | 128400 | 128100 | 307 |
| 469 | 20240329 | 114100 | 17359825100 | 128100 | 127900 | 128200 | 127700 | 340 |
| 470 | 20240329 | 114000 | 17316335500 | 127900 | 127300 | 128000 | 127200 | 371 |
| 471 | 20240329 | 113900 | 17269018000 | 128000 | 127100 | 128200 | 127000 | 1070 |
| 472 | 20240329 | 113800 | 17132720000 | 127100 | 128200 | 128200 | 127100 | 318 |
| 473 | 20240329 | 113700 | 17092175300 | 128300 | 128200 | 128300 | 127500 | 303 |
| 474 | 20240329 | 113600 | 17053448500 | 128200 | 128300 | 128300 | 127700 | 306 |
| 475 | 20240329 | 113500 | 17014308400 | 128300 | 127900 | 128500 | 127700 | 260 |
| 476 | 20240329 | 113400 | 16981073400 | 128000 | 128200 | 128500 | 128000 | 549 |
| 477 | 20240329 | 113300 | 16910740700 | 128100 | 128700 | 128700 | 128100 | 274 |
| 478 | 20240329 | 113200 | 16875572700 | 128600 | 128600 | 128600 | 128000 | 270 |
| 479 | 20240329 | 113100 | 16840971600 | 128600 | 127800 | 128600 | 127700 | 286 |
| 480 | 20240329 | 113000 | 16804279700 | 128400 | 128200 | 128600 | 127800 | 297 |
| 481 | 20240329 | 112900 | 16766222800 | 128200 | 128700 | 128700 | 128200 | 384 |
| 482 | 20240329 | 112800 | 16716918700 | 128500 | 129200 | 129300 | 128500 | 278 |
| 483 | 20240329 | 112700 | 16681086100 | 129200 | 129100 | 129300 | 129100 | 319 |
| 484 | 20240329 | 112600 | 16639890600 | 129100 | 129200 | 129300 | 129100 | 87 |
| 485 | 20240329 | 112500 | 16628653200 | 129200 | 129200 | 129300 | 129100 | 118 |
| 486 | 20240329 | 112400 | 16613406100 | 129300 | 129100 | 129300 | 129100 | 200 |
| 487 | 20240329 | 112300 | 16587572100 | 129200 | 129200 | 129300 | 129000 | 179 |
| 488 | 20240329 | 112200 | 16564446600 | 129300 | 129100 | 129300 | 128800 | 122 |
| 489 | 20240329 | 112100 | 16548690100 | 129200 | 128800 | 129200 | 128400 | 112 |
| 490 | 20240329 | 112000 | 16534243000 | 128900 | 129300 | 129400 | 128900 | 1503 |
| 491 | 20240329 | 111900 | 16339902500 | 129000 | 129000 | 129400 | 128800 | 368 |
| 492 | 20240329 | 111800 | 16292381700 | 129400 | 129200 | 129500 | 128800 | 615 |
| 493 | 20240329 | 111700 | 16212807900 | 129200 | 128400 | 129200 | 128300 | 801 |
| 494 | 20240329 | 111600 | 16109698600 | 128200 | 128000 | 128400 | 128000 | 195 |
| 495 | 20240329 | 111500 | 16084711900 | 128000 | 127700 | 128000 | 127700 | 273 |
| 496 | 20240329 | 111400 | 16049810500 | 127800 | 127200 | 127900 | 127200 | 26 |
| 497 | 20240329 | 111300 | 16046490300 | 127400 | 126900 | 127500 | 126900 | 382 |
| 498 | 20240329 | 111200 | 15997852700 | 126900 | 127000 | 127400 | 126900 | 254 |
| 499 | 20240329 | 111100 | 15965592700 | 127000 | 127200 | 127300 | 126900 | 250 |
| 500 | 20240329 | 111000 | 15933835100 | 127200 | 127400 | 127400 | 127000 | 129 |
| 501 | 20240329 | 110900 | 15917427600 | 127200 | 126900 | 127200 | 126900 | 423 |
| 502 | 20240329 | 110800 | 15863718500 | 126900 | 127200 | 127200 | 126900 | 606 |
| 503 | 20240329 | 110700 | 15786766900 | 127200 | 127500 | 127500 | 127200 | 200 |
| 504 | 20240329 | 110600 | 15761300500 | 127400 | 127900 | 128000 | 127400 | 1313 |
| 505 | 20240329 | 110500 | 15593493200 | 128000 | 128300 | 128400 | 127900 | 150 |
| 506 | 20240329 | 110400 | 15574283900 | 128200 | 128000 | 128500 | 127900 | 72 |
| 507 | 20240329 | 110300 | 15565057600 | 128000 | 128500 | 128500 | 128000 | 220 |
| 508 | 20240329 | 110200 | 15536879500 | 127900 | 127900 | 128500 | 127900 | 358 |
| 509 | 20240329 | 110100 | 15491038600 | 127900 | 128400 | 128400 | 127900 | 343 |
| 510 | 20240329 | 110000 | 15447118000 | 128400 | 128000 | 128500 | 127900 | 575 |
| 511 | 20240329 | 105900 | 15373467100 | 128000 | 129400 | 129400 | 128000 | 1207 |
| 512 | 20240329 | 105800 | 15218138300 | 129900 | 129600 | 130000 | 129100 | 2409 |
| 513 | 20240329 | 105700 | 14905743200 | 129600 | 129400 | 129600 | 128800 | 2551 |
| 514 | 20240329 | 105600 | 14575620200 | 129300 | 129300 | 129300 | 129300 | 0 |
| 515 | 20240329 | 105500 | 14575620200 | 129300 | 129300 | 129300 | 129100 | 342 |
| 516 | 20240329 | 105400 | 14531416400 | 129300 | 128600 | 129300 | 128400 | 2907 |
| 517 | 20240329 | 105300 | 14156439400 | 128500 | 128300 | 128500 | 127900 | 1053 |
| 518 | 20240329 | 105200 | 14021238500 | 127900 | 128100 | 128400 | 127900 | 627 |
| 519 | 20240329 | 105100 | 13940890900 | 128100 | 127900 | 128200 | 127700 | 268 |
| 520 | 20240329 | 105000 | 13906581000 | 128100 | 128100 | 128200 | 127800 | 349 |
| 521 | 20240329 | 104900 | 13861886300 | 128100 | 128300 | 128300 | 128100 | 335 |
| 522 | 20240329 | 104800 | 13818965000 | 128000 | 128300 | 128500 | 128000 | 637 |
| 523 | 20240329 | 104700 | 13737374900 | 128200 | 128500 | 128600 | 128000 | 797 |
| 524 | 20240329 | 104600 | 13635077700 | 128500 | 128000 | 128600 | 128000 | 650 |
| 525 | 20240329 | 104500 | 13551722400 | 128500 | 128100 | 128500 | 127600 | 645 |
| 526 | 20240329 | 104400 | 13469175900 | 128100 | 128500 | 128600 | 127700 | 828 |
| 527 | 20240329 | 104300 | 13363015600 | 128500 | 128500 | 129000 | 128500 | 561 |
| 528 | 20240329 | 104200 | 13290799500 | 128700 | 128800 | 129000 | 128600 | 869 |
| 529 | 20240329 | 104100 | 13178863100 | 128900 | 128000 | 129000 | 127900 | 3850 |
| 530 | 20240329 | 104000 | 12683991400 | 127900 | 127200 | 127900 | 127200 | 1213 |
| 531 | 20240329 | 103900 | 12529109400 | 127200 | 127600 | 127700 | 127200 | 715 |
| 532 | 20240329 | 103800 | 12437947500 | 127500 | 127500 | 127700 | 127500 | 445 |
| 533 | 20240329 | 103700 | 12381165800 | 127600 | 127500 | 127700 | 127400 | 831 |
| 534 | 20240329 | 103600 | 12275125200 | 127700 | 127100 | 127700 | 127100 | 730 |
| 535 | 20240329 | 103500 | 12182093100 | 127100 | 126900 | 127200 | 126900 | 431 |
| 536 | 20240329 | 103400 | 12127337100 | 127000 | 126900 | 127200 | 126700 | 1083 |
| 537 | 20240329 | 103300 | 11989827200 | 126900 | 126500 | 126900 | 126000 | 1271 |
| 538 | 20240329 | 103200 | 11828822200 | 126500 | 125400 | 126500 | 125400 | 2014 |
| 539 | 20240329 | 103100 | 11575282300 | 125500 | 125400 | 125500 | 125300 | 321 |
| 540 | 20240329 | 103000 | 11535015600 | 125400 | 125400 | 125500 | 125400 | 78 |
| 541 | 20240329 | 102900 | 11525227900 | 125500 | 125100 | 125500 | 125100 | 400 |
| 542 | 20240329 | 102800 | 11475168200 | 125000 | 125000 | 125000 | 124600 | 210 |
| 543 | 20240329 | 102700 | 11448939300 | 125000 | 125100 | 125100 | 124800 | 399 |
| 544 | 20240329 | 102600 | 11399101900 | 125100 | 125300 | 125400 | 125000 | 127 |
| 545 | 20240329 | 102500 | 11383199700 | 125400 | 125700 | 125700 | 125300 | 215 |
| 546 | 20240329 | 102400 | 11356226200 | 125900 | 125700 | 125900 | 125500 | 464 |
| 547 | 20240329 | 102300 | 11297887900 | 125700 | 125200 | 125700 | 125200 | 546 |
| 548 | 20240329 | 102200 | 11229370100 | 125200 | 125100 | 125300 | 125100 | 44 |
| 549 | 20240329 | 102100 | 11223860500 | 125100 | 125000 | 125100 | 124700 | 330 |
| 550 | 20240329 | 102000 | 11182608200 | 125000 | 125100 | 125100 | 124900 | 108 |
| 551 | 20240329 | 101900 | 11169109200 | 125200 | 125400 | 125600 | 125000 | 128 |
| 552 | 20240329 | 101800 | 11153083200 | 125200 | 125100 | 125700 | 125000 | 283 |
| 553 | 20240329 | 101700 | 11117574500 | 125500 | 124700 | 125500 | 124400 | 270 |
| 554 | 20240329 | 101600 | 11083840400 | 124900 | 124500 | 124900 | 124100 | 1570 |
| 555 | 20240329 | 101500 | 10888443400 | 124500 | 126000 | 126000 | 124500 | 173 |
| 556 | 20240329 | 101400 | 10866753700 | 126000 | 126000 | 126500 | 125000 | 1647 |
| 557 | 20240329 | 101300 | 10660543600 | 126600 | 127400 | 127900 | 126100 | 1422 |
| 558 | 20240329 | 101200 | 10480200500 | 127300 | 127800 | 127900 | 127200 | 1319 |
| 559 | 20240329 | 101100 | 10312148200 | 127600 | 127100 | 128100 | 127100 | 564 |
| 560 | 20240329 | 101000 | 10240139300 | 127300 | 128100 | 128100 | 127100 | 1461 |
| 561 | 20240329 | 100900 | 10053800600 | 128100 | 127500 | 128800 | 127500 | 2250 |
| 562 | 20240329 | 100800 | 9765723400 | 127500 | 126900 | 127500 | 126900 | 2704 |
| 563 | 20240329 | 100700 | 9421857700 | 127000 | 126800 | 127000 | 126800 | 1101 |
| 564 | 20240329 | 100600 | 9282126500 | 126800 | 126700 | 126900 | 126500 | 1115 |
| 565 | 20240329 | 100500 | 9140751600 | 126700 | 125700 | 126800 | 125700 | 2356 |
| 566 | 20240329 | 100400 | 8842980000 | 125800 | 125100 | 125800 | 124500 | 877 |
| 567 | 20240329 | 100300 | 8733020700 | 125400 | 124600 | 125400 | 124500 | 184 |
| 568 | 20240329 | 100200 | 8710015600 | 124700 | 125700 | 125700 | 124700 | 605 |
| 569 | 20240329 | 100100 | 8634483000 | 125000 | 125800 | 126000 | 124900 | 248 |
| 570 | 20240329 | 100000 | 8603395800 | 126000 | 124700 | 126400 | 124700 | 263 |
| 571 | 20240329 | 095900 | 8570344600 | 124700 | 124500 | 125600 | 124400 | 546 |
| 572 | 20240329 | 095800 | 8502259600 | 124500 | 125600 | 125700 | 124400 | 1569 |
| 573 | 20240329 | 095700 | 8306066400 | 125700 | 126500 | 126500 | 125700 | 2436 |
| 574 | 20240329 | 095600 | 7998702800 | 126200 | 126500 | 126700 | 126000 | 1543 |
| 575 | 20240329 | 095500 | 7803559400 | 126400 | 126300 | 126500 | 126200 | 731 |
| 576 | 20240329 | 095400 | 7711101900 | 126200 | 126100 | 126600 | 126100 | 2265 |
| 577 | 20240329 | 095300 | 7424698400 | 126100 | 125800 | 126300 | 125600 | 2945 |
| 578 | 20240329 | 095200 | 7053368700 | 125800 | 125500 | 125900 | 125100 | 1369 |
| 579 | 20240329 | 095100 | 6881364800 | 125500 | 125000 | 125500 | 124900 | 1263 |
| 580 | 20240329 | 095000 | 6723186100 | 124900 | 125300 | 125300 | 124700 | 772 |
| 581 | 20240329 | 094900 | 6626615100 | 125200 | 124800 | 125300 | 124600 | 425 |
| 582 | 20240329 | 094800 | 6573508900 | 124800 | 124500 | 125000 | 124100 | 809 |
| 583 | 20240329 | 094700 | 6472754600 | 124000 | 124000 | 125000 | 123400 | 1541 |
| 584 | 20240329 | 094600 | 6281285800 | 124100 | 125300 | 125400 | 123400 | 1199 |
| 585 | 20240329 | 094500 | 6132473400 | 124600 | 125400 | 125900 | 124600 | 2810 |
| 586 | 20240329 | 094400 | 5780259600 | 125400 | 124800 | 125800 | 124500 | 1123 |
| 587 | 20240329 | 094300 | 5639648400 | 124800 | 124000 | 126500 | 123800 | 5204 |
| 588 | 20240329 | 094200 | 4990106800 | 124000 | 123800 | 124000 | 123300 | 1720 |
| 589 | 20240329 | 094100 | 4777186900 | 123800 | 122000 | 123900 | 121900 | 3268 |
| 590 | 20240329 | 094000 | 4375399000 | 121900 | 121200 | 122000 | 120700 | 1857 |
| 591 | 20240329 | 093900 | 4149632200 | 120700 | 120400 | 121200 | 120400 | 3054 |
| 592 | 20240329 | 093800 | 3780550400 | 120400 | 120300 | 120600 | 120300 | 504 |
| 593 | 20240329 | 093700 | 3719872400 | 120400 | 120400 | 120700 | 120400 | 1093 |
| 594 | 20240329 | 093600 | 3588117100 | 120400 | 120400 | 120500 | 120300 | 235 |
| 595 | 20240329 | 093500 | 3559824900 | 120400 | 119900 | 120400 | 119900 | 359 |
| 596 | 20240329 | 093400 | 3516699400 | 119900 | 119900 | 120000 | 119800 | 699 |
| 597 | 20240329 | 093300 | 3432846100 | 119900 | 119600 | 119900 | 119500 | 207 |
| 598 | 20240329 | 093200 | 3408074100 | 119600 | 119600 | 119600 | 119500 | 46 |
| 599 | 20240329 | 093100 | 3402574900 | 119300 | 119300 | 119800 | 119300 | 205 |
| 600 | 20240329 | 093000 | 3378093500 | 119300 | 119600 | 120500 | 119200 | 1872 |
| 601 | 20240329 | 092900 | 3153439000 | 119600 | 119400 | 119600 | 119400 | 688 |
| 602 | 20240329 | 092800 | 3071208800 | 119300 | 119300 | 119500 | 119200 | 453 |
| 603 | 20240329 | 092700 | 3017112200 | 119300 | 119100 | 119300 | 119000 | 120 |
| 604 | 20240329 | 092600 | 3002802600 | 119100 | 118900 | 119100 | 118800 | 528 |
| 605 | 20240329 | 092500 | 2939980000 | 118900 | 118300 | 118900 | 118300 | 325 |
| 606 | 20240329 | 092400 | 2901385000 | 118100 | 118300 | 118500 | 118100 | 216 |
| 607 | 20240329 | 092300 | 2875829500 | 118300 | 118200 | 118400 | 118100 | 40 |
| 608 | 20240329 | 092200 | 2871101000 | 118200 | 118000 | 118500 | 118000 | 399 |
| 609 | 20240329 | 092100 | 2823907700 | 118100 | 118000 | 118100 | 118000 | 132 |
| 610 | 20240329 | 092000 | 2808331200 | 118100 | 118000 | 118100 | 118000 | 28 |
| 611 | 20240329 | 091900 | 2805026000 | 118000 | 118500 | 118500 | 117700 | 2000 |
| 612 | 20240329 | 091800 | 2569137300 | 118500 | 118500 | 118500 | 118300 | 627 |
| 613 | 20240329 | 091700 | 2494882800 | 118400 | 118700 | 119000 | 118400 | 739 |
| 614 | 20240329 | 091600 | 2407136900 | 118700 | 119000 | 119500 | 118600 | 744 |
| 615 | 20240329 | 091500 | 2318618000 | 119000 | 119300 | 119400 | 118300 | 954 |
| 616 | 20240329 | 091400 | 2205087900 | 119400 | 119400 | 119500 | 119000 | 158 |
| 617 | 20240329 | 091300 | 2186256100 | 119100 | 119200 | 119500 | 118500 | 315 |
| 618 | 20240329 | 091200 | 2148795600 | 119000 | 119000 | 119300 | 118500 | 384 |
| 619 | 20240329 | 091100 | 2103125900 | 119000 | 119400 | 119700 | 118600 | 574 |
| 620 | 20240329 | 091000 | 2034796400 | 119400 | 119500 | 120000 | 119200 | 573 |
| 621 | 20240329 | 090900 | 1966222100 | 119800 | 119800 | 120000 | 119500 | 1025 |
| 622 | 20240329 | 090800 | 1843478800 | 119900 | 120000 | 120000 | 119500 | 255 |
| 623 | 20240329 | 090700 | 1812974400 | 119900 | 119000 | 120000 | 119000 | 1490 |
| 624 | 20240329 | 090600 | 1634524400 | 119000 | 119600 | 119800 | 118600 | 1013 |
| 625 | 20240329 | 090500 | 1513862300 | 120000 | 120700 | 120900 | 119300 | 2066 |
| 626 | 20240329 | 090400 | 1266146000 | 120500 | 119400 | 121000 | 119400 | 1848 |
| 627 | 20240329 | 090300 | 1043712800 | 119700 | 119300 | 120000 | 118500 | 4042 |
| 628 | 20240329 | 090200 | 559571500 | 119600 | 118300 | 119600 | 118300 | 2129 |
| 629 | 20240329 | 090100 | 305975500 | 118600 | 118300 | 118600 | 117500 | 1043 |
| 630 | 20240329 | 090000 | 182718500 | 118000 | 117600 | 118300 | 117200 | 1554 |