37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240327 | 192600 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 7656 |
| 3 | 20240327 | 192500 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 4 | 20240327 | 192400 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 5 | 20240327 | 192300 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 6 | 20240327 | 192200 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 7 | 20240327 | 192100 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 8 | 20240327 | 192000 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 9 | 20240327 | 191900 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 10 | 20240327 | 191800 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 11 | 20240327 | 191700 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 12 | 20240327 | 191600 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 13 | 20240327 | 191500 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 14 | 20240327 | 191400 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 15 | 20240327 | 191300 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 16 | 20240327 | 191200 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 17 | 20240327 | 191100 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 18 | 20240327 | 191000 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 19 | 20240327 | 190900 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 20 | 20240327 | 190800 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 21 | 20240327 | 190700 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 22 | 20240327 | 190600 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 23 | 20240327 | 190500 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 24 | 20240327 | 190400 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 25 | 20240327 | 190300 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 26 | 20240327 | 190200 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 27 | 20240327 | 190100 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 28 | 20240327 | 190000 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 29 | 20240327 | 185900 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 30 | 20240327 | 185800 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 31 | 20240327 | 185700 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 32 | 20240327 | 185600 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 7656 |
| 33 | 20240327 | 185500 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 34 | 20240327 | 185400 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 35 | 20240327 | 185300 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 36 | 20240327 | 185200 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 37 | 20240327 | 185100 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 38 | 20240327 | 185000 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 39 | 20240327 | 184900 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 40 | 20240327 | 184800 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 41 | 20240327 | 184700 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 42 | 20240327 | 184600 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 43 | 20240327 | 184500 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 44 | 20240327 | 184400 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 45 | 20240327 | 184300 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 46 | 20240327 | 184200 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 47 | 20240327 | 184100 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 48 | 20240327 | 184000 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 49 | 20240327 | 183900 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 50 | 20240327 | 183800 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 51 | 20240327 | 183700 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 52 | 20240327 | 183600 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 53 | 20240327 | 183500 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 54 | 20240327 | 183400 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 55 | 20240327 | 183300 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 56 | 20240327 | 183200 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 57 | 20240327 | 183100 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 58 | 20240327 | 183000 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 59 | 20240327 | 182900 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 60 | 20240327 | 182800 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 61 | 20240327 | 182700 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 62 | 20240327 | 182600 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 7656 |
| 63 | 20240327 | 182500 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 64 | 20240327 | 182400 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 65 | 20240327 | 182300 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 66 | 20240327 | 182200 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 67 | 20240327 | 182100 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 68 | 20240327 | 182000 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 69 | 20240327 | 181900 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 70 | 20240327 | 181800 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 71 | 20240327 | 181700 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 72 | 20240327 | 181600 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 73 | 20240327 | 181500 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 74 | 20240327 | 181400 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 75 | 20240327 | 181300 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 76 | 20240327 | 181200 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 77 | 20240327 | 181100 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 78 | 20240327 | 181000 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 79 | 20240327 | 180900 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 80 | 20240327 | 180800 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 81 | 20240327 | 180700 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 82 | 20240327 | 180600 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 83 | 20240327 | 180500 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 84 | 20240327 | 180400 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 85 | 20240327 | 180300 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 86 | 20240327 | 180200 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 87 | 20240327 | 180100 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 88 | 20240327 | 180000 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 89 | 20240327 | 175900 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 90 | 20240327 | 175800 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 91 | 20240327 | 175700 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 92 | 20240327 | 175600 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 7656 |
| 93 | 20240327 | 175500 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 94 | 20240327 | 175400 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 95 | 20240327 | 175300 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 96 | 20240327 | 175200 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 97 | 20240327 | 175100 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 98 | 20240327 | 175000 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 99 | 20240327 | 174900 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 100 | 20240327 | 174800 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 101 | 20240327 | 174700 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 102 | 20240327 | 174600 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 103 | 20240327 | 174500 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 104 | 20240327 | 174400 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 105 | 20240327 | 174300 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 106 | 20240327 | 174200 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 107 | 20240327 | 174100 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 108 | 20240327 | 174000 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 109 | 20240327 | 173900 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 110 | 20240327 | 173800 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 111 | 20240327 | 173700 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 112 | 20240327 | 173600 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 113 | 20240327 | 173500 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 114 | 20240327 | 173400 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 115 | 20240327 | 173300 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 116 | 20240327 | 173200 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 117 | 20240327 | 173100 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 118 | 20240327 | 173000 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 119 | 20240327 | 172900 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 120 | 20240327 | 172800 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 121 | 20240327 | 172700 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 122 | 20240327 | 172600 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 7656 |
| 123 | 20240327 | 172500 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 124 | 20240327 | 172400 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 125 | 20240327 | 172300 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 126 | 20240327 | 172200 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 127 | 20240327 | 172100 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 128 | 20240327 | 172000 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 129 | 20240327 | 171900 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 130 | 20240327 | 171800 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 131 | 20240327 | 171700 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 132 | 20240327 | 171600 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 133 | 20240327 | 171500 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 134 | 20240327 | 171400 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 135 | 20240327 | 171300 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 136 | 20240327 | 171200 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 137 | 20240327 | 171100 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 138 | 20240327 | 171000 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 139 | 20240327 | 170900 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 140 | 20240327 | 170800 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 141 | 20240327 | 170700 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 142 | 20240327 | 170600 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 143 | 20240327 | 170500 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 144 | 20240327 | 170400 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 145 | 20240327 | 170300 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 146 | 20240327 | 170200 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 147 | 20240327 | 170100 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 148 | 20240327 | 170000 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 149 | 20240327 | 165900 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 150 | 20240327 | 165800 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 151 | 20240327 | 165700 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 152 | 20240327 | 165600 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 7656 |
| 153 | 20240327 | 165500 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 154 | 20240327 | 165400 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 155 | 20240327 | 165300 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 156 | 20240327 | 165200 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 157 | 20240327 | 165100 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 158 | 20240327 | 165000 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 159 | 20240327 | 164900 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 160 | 20240327 | 164800 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 161 | 20240327 | 164700 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 162 | 20240327 | 164600 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 163 | 20240327 | 164500 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 164 | 20240327 | 164400 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 165 | 20240327 | 164300 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 166 | 20240327 | 164200 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 167 | 20240327 | 164100 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 168 | 20240327 | 164000 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 169 | 20240327 | 163900 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 170 | 20240327 | 163800 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 171 | 20240327 | 163700 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 172 | 20240327 | 163600 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 173 | 20240327 | 163500 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 174 | 20240327 | 163400 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 175 | 20240327 | 163300 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 176 | 20240327 | 163200 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 177 | 20240327 | 163100 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 178 | 20240327 | 163000 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 179 | 20240327 | 162900 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 180 | 20240327 | 162800 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 181 | 20240327 | 162700 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 182 | 20240327 | 162600 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 7656 |
| 183 | 20240327 | 162500 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 184 | 20240327 | 162400 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 185 | 20240327 | 162300 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 186 | 20240327 | 162200 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 187 | 20240327 | 162100 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 188 | 20240327 | 162000 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 189 | 20240327 | 161900 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 190 | 20240327 | 161800 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 191 | 20240327 | 161700 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 192 | 20240327 | 161600 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 193 | 20240327 | 161500 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 194 | 20240327 | 161400 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 195 | 20240327 | 161300 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 196 | 20240327 | 161200 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 197 | 20240327 | 161100 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 198 | 20240327 | 161000 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 199 | 20240327 | 160900 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 200 | 20240327 | 160800 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 201 | 20240327 | 160700 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 202 | 20240327 | 160600 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 203 | 20240327 | 160500 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 204 | 20240327 | 160400 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 205 | 20240327 | 160300 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 206 | 20240327 | 160200 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 207 | 20240327 | 160100 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 208 | 20240327 | 160000 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 209 | 20240327 | 155900 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 210 | 20240327 | 155800 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 211 | 20240327 | 155700 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 212 | 20240327 | 155600 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 7656 |
| 213 | 20240327 | 155500 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 214 | 20240327 | 155400 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 215 | 20240327 | 155300 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 216 | 20240327 | 155200 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 217 | 20240327 | 155100 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 218 | 20240327 | 155000 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 219 | 20240327 | 154900 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 220 | 20240327 | 154800 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 221 | 20240327 | 154700 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 222 | 20240327 | 154600 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 223 | 20240327 | 154500 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 224 | 20240327 | 154400 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 225 | 20240327 | 154300 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 226 | 20240327 | 154200 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 227 | 20240327 | 154100 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 228 | 20240327 | 154000 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 229 | 20240327 | 153900 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 230 | 20240327 | 153800 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 231 | 20240327 | 153700 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 232 | 20240327 | 153600 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 233 | 20240327 | 153500 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 234 | 20240327 | 153400 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 235 | 20240327 | 153300 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 236 | 20240327 | 153200 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 237 | 20240327 | 153100 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 0 |
| 238 | 20240327 | 153000 | 71063395200 | 105300 | 105300 | 105300 | 105300 | 7656 |
| 239 | 20240327 | 152900 | 70257218400 | 105100 | 105100 | 105100 | 105100 | 0 |
| 240 | 20240327 | 152800 | 70257218400 | 105100 | 105100 | 105100 | 105100 | 0 |
| 241 | 20240327 | 152700 | 70257218400 | 105100 | 105100 | 105100 | 105100 | 0 |
| 242 | 20240327 | 152600 | 70257218400 | 105100 | 105100 | 105100 | 105100 | 0 |
| 243 | 20240327 | 152500 | 70257218400 | 105100 | 105100 | 105100 | 105100 | 0 |
| 244 | 20240327 | 152400 | 70257218400 | 105100 | 105100 | 105100 | 105100 | 0 |
| 245 | 20240327 | 152300 | 70257218400 | 105100 | 105100 | 105100 | 105100 | 0 |
| 246 | 20240327 | 152200 | 70257218400 | 105100 | 105100 | 105100 | 105100 | 0 |
| 247 | 20240327 | 152100 | 70257218400 | 105100 | 105100 | 105100 | 105100 | 0 |
| 248 | 20240327 | 152000 | 70257218400 | 105100 | 105100 | 105100 | 105100 | 0 |
| 249 | 20240327 | 151900 | 70257218400 | 105100 | 105100 | 105200 | 105000 | 3987 |
| 250 | 20240327 | 151800 | 69838202200 | 105000 | 104900 | 105100 | 104900 | 2933 |
| 251 | 20240327 | 151700 | 69530219600 | 105000 | 104900 | 105000 | 104800 | 2467 |
| 252 | 20240327 | 151600 | 69271444000 | 104900 | 104900 | 105000 | 104700 | 2995 |
| 253 | 20240327 | 151500 | 68957374000 | 104800 | 104800 | 104900 | 104700 | 1509 |
| 254 | 20240327 | 151400 | 68799240200 | 104800 | 104800 | 104900 | 104700 | 2193 |
| 255 | 20240327 | 151300 | 68569356000 | 104900 | 104800 | 105000 | 104800 | 2214 |
| 256 | 20240327 | 151200 | 68337177400 | 104900 | 104700 | 104900 | 104500 | 5941 |
| 257 | 20240327 | 151100 | 67715193200 | 104700 | 104900 | 104900 | 104700 | 2651 |
| 258 | 20240327 | 151000 | 67437439300 | 104900 | 104800 | 104900 | 104700 | 990 |
| 259 | 20240327 | 150900 | 67333676700 | 104800 | 104800 | 104900 | 104600 | 4438 |
| 260 | 20240327 | 150800 | 66868995200 | 104800 | 104900 | 105100 | 104700 | 4891 |
| 261 | 20240327 | 150700 | 66356150000 | 105100 | 105300 | 105300 | 104900 | 1411 |
| 262 | 20240327 | 150600 | 66207883700 | 105300 | 105100 | 105300 | 105000 | 5837 |
| 263 | 20240327 | 150500 | 65593993100 | 105200 | 105200 | 105300 | 105000 | 3548 |
| 264 | 20240327 | 150400 | 65221232800 | 105300 | 105300 | 105400 | 105000 | 2562 |
| 265 | 20240327 | 150300 | 64951794900 | 105300 | 105400 | 105400 | 105100 | 1832 |
| 266 | 20240327 | 150200 | 64758963800 | 105400 | 105700 | 105700 | 105400 | 2230 |
| 267 | 20240327 | 150100 | 64523754400 | 105600 | 105700 | 105700 | 105600 | 1735 |
| 268 | 20240327 | 150000 | 64340457900 | 105700 | 105700 | 105800 | 105700 | 541 |
| 269 | 20240327 | 145900 | 64283273000 | 105700 | 105700 | 105800 | 105600 | 924 |
| 270 | 20240327 | 145800 | 64185599200 | 105700 | 105700 | 105800 | 105600 | 629 |
| 271 | 20240327 | 145700 | 64119133800 | 105800 | 105800 | 105900 | 105700 | 1758 |
| 272 | 20240327 | 145600 | 63933242000 | 105800 | 106000 | 106000 | 105800 | 1154 |
| 273 | 20240327 | 145500 | 63811092700 | 105900 | 106100 | 106100 | 105900 | 3314 |
| 274 | 20240327 | 145400 | 63459699500 | 106100 | 106200 | 106300 | 106100 | 711 |
| 275 | 20240327 | 145300 | 63384230100 | 106200 | 106200 | 106200 | 106100 | 522 |
| 276 | 20240327 | 145200 | 63328796600 | 106100 | 106200 | 106200 | 106100 | 542 |
| 277 | 20240327 | 145100 | 63271236300 | 106200 | 106200 | 106200 | 106100 | 1618 |
| 278 | 20240327 | 145000 | 63099433000 | 106100 | 106100 | 106200 | 106000 | 601 |
| 279 | 20240327 | 144900 | 63035664500 | 106100 | 106000 | 106100 | 105900 | 1091 |
| 280 | 20240327 | 144800 | 62919980000 | 106000 | 106000 | 106100 | 105900 | 858 |
| 281 | 20240327 | 144700 | 62829010600 | 106000 | 105900 | 106000 | 105800 | 497 |
| 282 | 20240327 | 144600 | 62776372400 | 106100 | 105900 | 106100 | 105800 | 1185 |
| 283 | 20240327 | 144500 | 62650904600 | 105900 | 106200 | 106200 | 105900 | 2192 |
| 284 | 20240327 | 144400 | 62418486200 | 106200 | 106100 | 106300 | 106100 | 2669 |
| 285 | 20240327 | 144300 | 62134995800 | 106200 | 106100 | 106200 | 106000 | 1473 |
| 286 | 20240327 | 144200 | 61978660200 | 106100 | 106000 | 106100 | 105900 | 882 |
| 287 | 20240327 | 144100 | 61885117000 | 106000 | 105900 | 106000 | 105900 | 1467 |
| 288 | 20240327 | 144000 | 61729722700 | 105900 | 105500 | 105900 | 105500 | 2884 |
| 289 | 20240327 | 143900 | 61424968700 | 105400 | 105400 | 105500 | 105400 | 296 |
| 290 | 20240327 | 143800 | 61393753200 | 105400 | 105200 | 105600 | 105200 | 257 |
| 291 | 20240327 | 143700 | 61366655200 | 105200 | 105400 | 105600 | 105200 | 694 |
| 292 | 20240327 | 143600 | 61293480900 | 105400 | 105200 | 105400 | 105000 | 1934 |
| 293 | 20240327 | 143500 | 61090049000 | 105200 | 105300 | 105300 | 105000 | 1784 |
| 294 | 20240327 | 143400 | 60902676600 | 105400 | 105600 | 105600 | 105000 | 4031 |
| 295 | 20240327 | 143300 | 60478544400 | 105700 | 105700 | 105700 | 105600 | 788 |
| 296 | 20240327 | 143200 | 60395274000 | 105700 | 105800 | 105800 | 105600 | 711 |
| 297 | 20240327 | 143100 | 60320118000 | 105700 | 105900 | 105900 | 105700 | 501 |
| 298 | 20240327 | 143000 | 60267121600 | 105900 | 105800 | 105900 | 105800 | 339 |
| 299 | 20240327 | 142900 | 60231249500 | 105800 | 105900 | 106000 | 105700 | 998 |
| 300 | 20240327 | 142800 | 60125622400 | 105800 | 105800 | 106000 | 105700 | 1780 |
| 301 | 20240327 | 142700 | 59937189700 | 105900 | 105600 | 105900 | 105600 | 648 |
| 302 | 20240327 | 142600 | 59868664200 | 105700 | 105500 | 105700 | 105500 | 422 |
| 303 | 20240327 | 142500 | 59824089700 | 105400 | 105500 | 105600 | 105400 | 461 |
| 304 | 20240327 | 142400 | 59775464500 | 105500 | 105400 | 105500 | 105400 | 424 |
| 305 | 20240327 | 142300 | 59730762900 | 105300 | 105400 | 105500 | 105300 | 606 |
| 306 | 20240327 | 142200 | 59666886700 | 105400 | 105400 | 105500 | 105400 | 1335 |
| 307 | 20240327 | 142100 | 59526119300 | 105400 | 105400 | 105500 | 105300 | 1206 |
| 308 | 20240327 | 142000 | 59398975600 | 105400 | 105400 | 105500 | 105400 | 545 |
| 309 | 20240327 | 141900 | 59341519700 | 105300 | 105300 | 105400 | 105300 | 688 |
| 310 | 20240327 | 141800 | 59269011100 | 105300 | 105000 | 105500 | 104700 | 2352 |
| 311 | 20240327 | 141700 | 59021522000 | 105000 | 104800 | 105000 | 104600 | 3478 |
| 312 | 20240327 | 141600 | 58657086700 | 104800 | 104800 | 104900 | 104700 | 1142 |
| 313 | 20240327 | 141500 | 58537402000 | 104800 | 104900 | 104900 | 104800 | 2325 |
| 314 | 20240327 | 141400 | 58293681300 | 104900 | 105000 | 105000 | 104800 | 1575 |
| 315 | 20240327 | 141300 | 58128468000 | 105000 | 105000 | 105000 | 104900 | 882 |
| 316 | 20240327 | 141200 | 58035903000 | 105000 | 105200 | 105200 | 104800 | 2644 |
| 317 | 20240327 | 141100 | 57758263100 | 105300 | 105200 | 105300 | 105100 | 1529 |
| 318 | 20240327 | 141000 | 57597417700 | 105200 | 105300 | 105300 | 105100 | 823 |
| 319 | 20240327 | 140900 | 57510841400 | 105300 | 105300 | 105300 | 105000 | 1733 |
| 320 | 20240327 | 140800 | 57328418100 | 105000 | 104900 | 105200 | 104800 | 3679 |
| 321 | 20240327 | 140700 | 56942374400 | 104900 | 105000 | 105000 | 104900 | 1771 |
| 322 | 20240327 | 140600 | 56756589100 | 104900 | 105000 | 105100 | 104900 | 2526 |
| 323 | 20240327 | 140500 | 56491375700 | 105000 | 105300 | 105300 | 105000 | 2384 |
| 324 | 20240327 | 140400 | 56240837100 | 105300 | 105400 | 105400 | 105200 | 3023 |
| 325 | 20240327 | 140300 | 55922519500 | 105400 | 105500 | 105500 | 105400 | 734 |
| 326 | 20240327 | 140200 | 55845152400 | 105400 | 105500 | 105500 | 105400 | 743 |
| 327 | 20240327 | 140100 | 55766805000 | 105500 | 105500 | 105600 | 105400 | 1366 |
| 328 | 20240327 | 140000 | 55622703700 | 105400 | 105400 | 105500 | 105400 | 462 |
| 329 | 20240327 | 135900 | 55574001000 | 105500 | 105500 | 105500 | 105400 | 723 |
| 330 | 20240327 | 135800 | 55497779300 | 105500 | 105600 | 105600 | 105300 | 1115 |
| 331 | 20240327 | 135700 | 55380247800 | 105600 | 105500 | 105600 | 105400 | 1723 |
| 332 | 20240327 | 135600 | 55198435700 | 105600 | 105100 | 105600 | 105100 | 930 |
| 333 | 20240327 | 135500 | 55100352500 | 105100 | 105200 | 105200 | 104900 | 5920 |
| 334 | 20240327 | 135400 | 54478711100 | 105000 | 105500 | 105600 | 105000 | 11245 |
| 335 | 20240327 | 135300 | 53295876000 | 105600 | 105600 | 105700 | 105500 | 1777 |
| 336 | 20240327 | 135200 | 53108254400 | 105600 | 105700 | 105700 | 105600 | 2572 |
| 337 | 20240327 | 135100 | 52836604900 | 105600 | 106000 | 106100 | 105600 | 11724 |
| 338 | 20240327 | 135000 | 51595102700 | 106000 | 106400 | 106500 | 106000 | 5671 |
| 339 | 20240327 | 134900 | 50992810800 | 106400 | 106500 | 106500 | 106300 | 1511 |
| 340 | 20240327 | 134800 | 50832000400 | 106500 | 106500 | 106600 | 106400 | 337 |
| 341 | 20240327 | 134700 | 50796119100 | 106500 | 106400 | 106500 | 106400 | 209 |
| 342 | 20240327 | 134600 | 50773878700 | 106400 | 106700 | 106800 | 106300 | 4749 |
| 343 | 20240327 | 134500 | 50268095100 | 106800 | 106900 | 106900 | 106700 | 256 |
| 344 | 20240327 | 134400 | 50240752600 | 106900 | 107000 | 107000 | 106600 | 2465 |
| 345 | 20240327 | 134300 | 49977831500 | 107000 | 106900 | 107000 | 106900 | 450 |
| 346 | 20240327 | 134200 | 49929723900 | 107000 | 107000 | 107000 | 106900 | 441 |
| 347 | 20240327 | 134100 | 49882539800 | 107000 | 107000 | 107000 | 107000 | 447 |
| 348 | 20240327 | 134000 | 49834710800 | 107000 | 106900 | 107000 | 106800 | 1325 |
| 349 | 20240327 | 133900 | 49693049900 | 106900 | 106900 | 106900 | 106900 | 794 |
| 350 | 20240327 | 133800 | 49608171300 | 106900 | 106900 | 107000 | 106700 | 301 |
| 351 | 20240327 | 133700 | 49575999300 | 106900 | 106600 | 107000 | 106600 | 2049 |
| 352 | 20240327 | 133600 | 49356878100 | 106600 | 106700 | 106800 | 106600 | 1032 |
| 353 | 20240327 | 133500 | 49246815600 | 106700 | 106800 | 106800 | 106700 | 193 |
| 354 | 20240327 | 133400 | 49226216800 | 106700 | 106800 | 106800 | 106700 | 118 |
| 355 | 20240327 | 133300 | 49213622300 | 106700 | 106600 | 106800 | 106600 | 826 |
| 356 | 20240327 | 133200 | 49125473800 | 106600 | 106600 | 106600 | 106600 | 88 |
| 357 | 20240327 | 133100 | 49116093000 | 106600 | 106600 | 106600 | 106500 | 224 |
| 358 | 20240327 | 133000 | 49092224700 | 106600 | 106500 | 106700 | 106500 | 169 |
| 359 | 20240327 | 132900 | 49074216100 | 106600 | 106500 | 106600 | 106400 | 422 |
| 360 | 20240327 | 132800 | 49029248200 | 106600 | 106500 | 106600 | 106400 | 831 |
| 361 | 20240327 | 132700 | 48940760900 | 106400 | 106400 | 106500 | 106400 | 112 |
| 362 | 20240327 | 132600 | 48928835300 | 106500 | 106500 | 106600 | 106400 | 383 |
| 363 | 20240327 | 132500 | 48888045400 | 106500 | 106500 | 106500 | 106400 | 256 |
| 364 | 20240327 | 132400 | 48860800100 | 106400 | 106600 | 106600 | 106400 | 297 |
| 365 | 20240327 | 132300 | 48829184600 | 106600 | 106500 | 106600 | 106400 | 179 |
| 366 | 20240327 | 132200 | 48810129900 | 106500 | 106600 | 106700 | 106400 | 1113 |
| 367 | 20240327 | 132100 | 48691601700 | 106600 | 106700 | 106700 | 106600 | 282 |
| 368 | 20240327 | 132000 | 48661530200 | 106700 | 106700 | 106900 | 106600 | 222 |
| 369 | 20240327 | 131900 | 48637816200 | 106700 | 106800 | 106900 | 106600 | 809 |
| 370 | 20240327 | 131800 | 48551439100 | 106800 | 106900 | 106900 | 106800 | 611 |
| 371 | 20240327 | 131700 | 48486125700 | 106800 | 106800 | 106900 | 106700 | 703 |
| 372 | 20240327 | 131600 | 48411054200 | 106800 | 106700 | 106800 | 106700 | 674 |
| 373 | 20240327 | 131500 | 48339112300 | 106700 | 106800 | 106800 | 106700 | 250 |
| 374 | 20240327 | 131400 | 48312433800 | 106800 | 106700 | 106800 | 106600 | 308 |
| 375 | 20240327 | 131300 | 48279573000 | 106700 | 106700 | 106700 | 106700 | 275 |
| 376 | 20240327 | 131200 | 48250230500 | 106600 | 106700 | 106700 | 106600 | 312 |
| 377 | 20240327 | 131100 | 48216954900 | 106600 | 106600 | 106700 | 106600 | 159 |
| 378 | 20240327 | 131000 | 48200005300 | 106600 | 106600 | 106700 | 106600 | 124 |
| 379 | 20240327 | 130900 | 48186784500 | 106500 | 106400 | 106500 | 106400 | 984 |
| 380 | 20240327 | 130800 | 48082077100 | 106500 | 106600 | 106600 | 106500 | 411 |
| 381 | 20240327 | 130700 | 48038304900 | 106600 | 106700 | 106700 | 106500 | 416 |
| 382 | 20240327 | 130600 | 47993967000 | 106600 | 106600 | 106700 | 106600 | 444 |
| 383 | 20240327 | 130500 | 47946632300 | 106600 | 106600 | 106700 | 106600 | 122 |
| 384 | 20240327 | 130400 | 47933621800 | 106700 | 106700 | 106700 | 106600 | 227 |
| 385 | 20240327 | 130300 | 47909418100 | 106700 | 106600 | 106800 | 106500 | 602 |
| 386 | 20240327 | 130200 | 47845170000 | 106600 | 106700 | 106700 | 106600 | 484 |
| 387 | 20240327 | 130100 | 47793547700 | 106700 | 106700 | 106800 | 106700 | 411 |
| 388 | 20240327 | 130000 | 47749692000 | 106700 | 106700 | 106800 | 106600 | 137 |
| 389 | 20240327 | 125900 | 47735067000 | 106700 | 106900 | 106900 | 106600 | 603 |
| 390 | 20240327 | 125800 | 47670691700 | 106900 | 106800 | 106900 | 106700 | 330 |
| 391 | 20240327 | 125700 | 47635456900 | 106700 | 106800 | 106900 | 106700 | 712 |
| 392 | 20240327 | 125600 | 47559448000 | 106900 | 106900 | 106900 | 106800 | 186 |
| 393 | 20240327 | 125500 | 47539572600 | 106900 | 106700 | 106900 | 106700 | 362 |
| 394 | 20240327 | 125400 | 47500899100 | 106800 | 106700 | 106800 | 106700 | 309 |
| 395 | 20240327 | 125300 | 47467924900 | 106700 | 106600 | 106700 | 106500 | 686 |
| 396 | 20240327 | 125200 | 47394754500 | 106700 | 106500 | 106700 | 106400 | 337 |
| 397 | 20240327 | 125100 | 47358850200 | 106400 | 106600 | 106600 | 106400 | 364 |
| 398 | 20240327 | 125000 | 47320087600 | 106600 | 106600 | 106600 | 106400 | 202 |
| 399 | 20240327 | 124900 | 47298576100 | 106800 | 106400 | 106800 | 106400 | 1294 |
| 400 | 20240327 | 124800 | 47160746500 | 106400 | 106400 | 106600 | 106400 | 506 |
| 401 | 20240327 | 124700 | 47106892500 | 106400 | 106600 | 106600 | 106400 | 314 |
| 402 | 20240327 | 124600 | 47073460800 | 106600 | 106500 | 106600 | 106500 | 413 |
| 403 | 20240327 | 124500 | 47029463000 | 106500 | 106700 | 106800 | 106400 | 1600 |
| 404 | 20240327 | 124400 | 46858977900 | 106700 | 106700 | 106900 | 106700 | 488 |
| 405 | 20240327 | 124300 | 46806870400 | 106800 | 106800 | 106900 | 106700 | 201 |
| 406 | 20240327 | 124200 | 46785399700 | 106800 | 106700 | 106800 | 106600 | 496 |
| 407 | 20240327 | 124100 | 46732459600 | 106700 | 106500 | 106700 | 106500 | 133 |
| 408 | 20240327 | 124000 | 46718275100 | 106500 | 106500 | 106600 | 106500 | 711 |
| 409 | 20240327 | 123900 | 46642537900 | 106500 | 106500 | 106600 | 106400 | 481 |
| 410 | 20240327 | 123800 | 46591344400 | 106400 | 106500 | 106600 | 106400 | 432 |
| 411 | 20240327 | 123700 | 46545334600 | 106500 | 106400 | 106500 | 106400 | 217 |
| 412 | 20240327 | 123600 | 46522238100 | 106400 | 106400 | 106500 | 106400 | 658 |
| 413 | 20240327 | 123500 | 46452224500 | 106400 | 106500 | 106500 | 106400 | 445 |
| 414 | 20240327 | 123400 | 46404857200 | 106500 | 106500 | 106500 | 106400 | 405 |
| 415 | 20240327 | 123300 | 46361742500 | 106400 | 106500 | 106500 | 106400 | 740 |
| 416 | 20240327 | 123200 | 46282955300 | 106500 | 106500 | 106600 | 106400 | 228 |
| 417 | 20240327 | 123100 | 46258678800 | 106500 | 106600 | 106700 | 106400 | 1543 |
| 418 | 20240327 | 123000 | 46094352900 | 106600 | 106700 | 106700 | 106500 | 775 |
| 419 | 20240327 | 122900 | 46011737600 | 106700 | 106700 | 106700 | 106500 | 311 |
| 420 | 20240327 | 122800 | 45978583800 | 106600 | 106700 | 106700 | 106600 | 576 |
| 421 | 20240327 | 122700 | 45917152500 | 106700 | 106800 | 106800 | 106700 | 107 |
| 422 | 20240327 | 122600 | 45905731300 | 106600 | 106700 | 106800 | 106600 | 517 |
| 423 | 20240327 | 122500 | 45850576100 | 106800 | 106800 | 106800 | 106700 | 603 |
| 424 | 20240327 | 122400 | 45786202900 | 106800 | 106600 | 106800 | 106600 | 247 |
| 425 | 20240327 | 122300 | 45759851800 | 106700 | 106700 | 106700 | 106600 | 411 |
| 426 | 20240327 | 122200 | 45716020100 | 106700 | 106900 | 106900 | 106700 | 339 |
| 427 | 20240327 | 122100 | 45679829300 | 106700 | 106700 | 106800 | 106700 | 164 |
| 428 | 20240327 | 122000 | 45662330000 | 106900 | 106800 | 106900 | 106700 | 763 |
| 429 | 20240327 | 121900 | 45580862600 | 106900 | 107000 | 107000 | 106800 | 219 |
| 430 | 20240327 | 121800 | 45557451000 | 107000 | 106800 | 107000 | 106800 | 411 |
| 431 | 20240327 | 121700 | 45513543300 | 106800 | 106700 | 106800 | 106700 | 496 |
| 432 | 20240327 | 121600 | 45460574900 | 106700 | 106800 | 106900 | 106700 | 352 |
| 433 | 20240327 | 121500 | 45423006900 | 106900 | 107000 | 107000 | 106700 | 303 |
| 434 | 20240327 | 121400 | 45390621800 | 106900 | 107000 | 107000 | 106900 | 259 |
| 435 | 20240327 | 121300 | 45362918300 | 107000 | 107100 | 107200 | 107000 | 862 |
| 436 | 20240327 | 121200 | 45270630300 | 107100 | 106800 | 107200 | 106800 | 1022 |
| 437 | 20240327 | 121100 | 45161257900 | 106800 | 106600 | 106900 | 106600 | 470 |
| 438 | 20240327 | 121000 | 45111097000 | 106700 | 106500 | 106700 | 106500 | 567 |
| 439 | 20240327 | 120900 | 45050660700 | 106500 | 106500 | 106500 | 106400 | 417 |
| 440 | 20240327 | 120800 | 45006251700 | 106500 | 106400 | 106500 | 106400 | 169 |
| 441 | 20240327 | 120700 | 44988269100 | 106400 | 106500 | 106600 | 106400 | 360 |
| 442 | 20240327 | 120600 | 44949937200 | 106500 | 106400 | 106500 | 106300 | 291 |
| 443 | 20240327 | 120500 | 44918964600 | 106500 | 106600 | 106600 | 106300 | 578 |
| 444 | 20240327 | 120400 | 44857429400 | 106600 | 106500 | 106600 | 106500 | 952 |
| 445 | 20240327 | 120300 | 44756034600 | 106500 | 106200 | 106500 | 106100 | 801 |
| 446 | 20240327 | 120200 | 44670924600 | 106200 | 106400 | 106500 | 106100 | 3404 |
| 447 | 20240327 | 120100 | 44309231500 | 106400 | 106500 | 106500 | 106400 | 1164 |
| 448 | 20240327 | 120000 | 44185324300 | 106500 | 106600 | 106600 | 106400 | 970 |
| 449 | 20240327 | 115900 | 44082052500 | 106500 | 106500 | 106600 | 106500 | 987 |
| 450 | 20240327 | 115800 | 43976909600 | 106600 | 106500 | 106700 | 106500 | 465 |
| 451 | 20240327 | 115700 | 43927359900 | 106500 | 106700 | 106700 | 106500 | 3414 |
| 452 | 20240327 | 115600 | 43563717200 | 106700 | 106700 | 106800 | 106600 | 1398 |
| 453 | 20240327 | 115500 | 43414578100 | 106800 | 106600 | 106800 | 106600 | 402 |
| 454 | 20240327 | 115400 | 43371674800 | 106700 | 106800 | 106800 | 106600 | 2881 |
| 455 | 20240327 | 115300 | 43064397100 | 106800 | 106800 | 106900 | 106800 | 97 |
| 456 | 20240327 | 115200 | 43054036500 | 106900 | 106900 | 106900 | 106800 | 858 |
| 457 | 20240327 | 115100 | 42962338400 | 106900 | 107000 | 107000 | 106800 | 919 |
| 458 | 20240327 | 115000 | 42864085500 | 107000 | 107200 | 107300 | 107000 | 1473 |
| 459 | 20240327 | 114900 | 42706373900 | 107200 | 107300 | 107300 | 107100 | 841 |
| 460 | 20240327 | 114800 | 42616219000 | 107300 | 107400 | 107400 | 107300 | 773 |
| 461 | 20240327 | 114700 | 42533260700 | 107300 | 107400 | 107400 | 107300 | 455 |
| 462 | 20240327 | 114600 | 42484420000 | 107400 | 107400 | 107500 | 107400 | 295 |
| 463 | 20240327 | 114500 | 42452733200 | 107400 | 107400 | 107500 | 107400 | 659 |
| 464 | 20240327 | 114400 | 42381948200 | 107400 | 107400 | 107400 | 107400 | 165 |
| 465 | 20240327 | 114300 | 42364227200 | 107400 | 107600 | 107600 | 107400 | 449 |
| 466 | 20240327 | 114200 | 42315971100 | 107500 | 107600 | 107600 | 107500 | 281 |
| 467 | 20240327 | 114100 | 42285745400 | 107600 | 107600 | 107600 | 107600 | 263 |
| 468 | 20240327 | 114000 | 42257446600 | 107600 | 107600 | 107700 | 107600 | 1130 |
| 469 | 20240327 | 113900 | 42135855300 | 107600 | 107800 | 107800 | 107600 | 396 |
| 470 | 20240327 | 113800 | 42093237100 | 107800 | 107800 | 107800 | 107600 | 834 |
| 471 | 20240327 | 113700 | 42003408600 | 107800 | 107900 | 107900 | 107700 | 781 |
| 472 | 20240327 | 113600 | 41919163500 | 107700 | 107900 | 108000 | 107700 | 1707 |
| 473 | 20240327 | 113500 | 41735022600 | 107900 | 107800 | 107900 | 107600 | 1542 |
| 474 | 20240327 | 113400 | 41568826600 | 107800 | 107700 | 107800 | 107700 | 674 |
| 475 | 20240327 | 113300 | 41496233100 | 107700 | 107700 | 107800 | 107600 | 875 |
| 476 | 20240327 | 113200 | 41401966900 | 107700 | 107400 | 107700 | 107300 | 800 |
| 477 | 20240327 | 113100 | 41315984600 | 107200 | 107200 | 107300 | 107100 | 477 |
| 478 | 20240327 | 113000 | 41264838200 | 107200 | 107000 | 107200 | 107000 | 569 |
| 479 | 20240327 | 112900 | 41203897800 | 107000 | 107100 | 107100 | 107000 | 507 |
| 480 | 20240327 | 112800 | 41149642600 | 107100 | 107000 | 107100 | 107000 | 198 |
| 481 | 20240327 | 112700 | 41128439900 | 107100 | 107100 | 107200 | 107000 | 599 |
| 482 | 20240327 | 112600 | 41064292600 | 107200 | 107200 | 107300 | 107200 | 372 |
| 483 | 20240327 | 112500 | 41024409000 | 107200 | 107400 | 107400 | 107200 | 1116 |
| 484 | 20240327 | 112400 | 40904673000 | 107400 | 107400 | 107500 | 107300 | 449 |
| 485 | 20240327 | 112300 | 40856461200 | 107400 | 107400 | 107500 | 107400 | 499 |
| 486 | 20240327 | 112200 | 40802824900 | 107500 | 107500 | 107500 | 107400 | 403 |
| 487 | 20240327 | 112100 | 40759517200 | 107500 | 107500 | 107600 | 107400 | 541 |
| 488 | 20240327 | 112000 | 40701359100 | 107500 | 107400 | 107500 | 107300 | 731 |
| 489 | 20240327 | 111900 | 40622823700 | 107400 | 107500 | 107600 | 107400 | 504 |
| 490 | 20240327 | 111800 | 40568674300 | 107600 | 107700 | 107700 | 107400 | 1392 |
| 491 | 20240327 | 111700 | 40418898100 | 107700 | 107600 | 107700 | 107500 | 1420 |
| 492 | 20240327 | 111600 | 40266086900 | 107500 | 107400 | 107600 | 107400 | 1620 |
| 493 | 20240327 | 111500 | 40091970400 | 107400 | 107300 | 107400 | 107200 | 1366 |
| 494 | 20240327 | 111400 | 39945326200 | 107300 | 107200 | 107300 | 107100 | 693 |
| 495 | 20240327 | 111300 | 39871030300 | 107200 | 106800 | 107200 | 106700 | 1948 |
| 496 | 20240327 | 111200 | 39662616300 | 106800 | 106800 | 106900 | 106800 | 604 |
| 497 | 20240327 | 111100 | 39598106100 | 106900 | 106900 | 106900 | 106700 | 610 |
| 498 | 20240327 | 111000 | 39532970100 | 106900 | 107000 | 107000 | 106900 | 464 |
| 499 | 20240327 | 110900 | 39483368400 | 106900 | 107000 | 107000 | 106900 | 1182 |
| 500 | 20240327 | 110800 | 39356933600 | 106900 | 107100 | 107100 | 106600 | 937 |
| 501 | 20240327 | 110700 | 39256738600 | 107100 | 106400 | 107300 | 106200 | 2778 |
| 502 | 20240327 | 110600 | 38960213100 | 106200 | 106600 | 106700 | 106200 | 2016 |
| 503 | 20240327 | 110500 | 38745683800 | 106700 | 106400 | 106700 | 106400 | 1422 |
| 504 | 20240327 | 110400 | 38594183300 | 106400 | 106600 | 106600 | 106300 | 1816 |
| 505 | 20240327 | 110300 | 38400807400 | 106500 | 106800 | 107000 | 106500 | 3212 |
| 506 | 20240327 | 110200 | 38058086100 | 106900 | 107000 | 107100 | 106800 | 1420 |
| 507 | 20240327 | 110100 | 37906300100 | 107100 | 106900 | 107100 | 106900 | 380 |
| 508 | 20240327 | 110000 | 37865629900 | 107000 | 107000 | 107000 | 106800 | 2107 |
| 509 | 20240327 | 105900 | 37640296600 | 106900 | 107300 | 107400 | 106700 | 2802 |
| 510 | 20240327 | 105800 | 37340341600 | 107400 | 106800 | 107400 | 106800 | 5197 |
| 511 | 20240327 | 105700 | 36783966000 | 106900 | 106800 | 106900 | 106700 | 717 |
| 512 | 20240327 | 105600 | 36707366500 | 106700 | 106700 | 106800 | 106600 | 1791 |
| 513 | 20240327 | 105500 | 36516337700 | 106800 | 106500 | 106800 | 106500 | 1307 |
| 514 | 20240327 | 105400 | 36377011900 | 106600 | 107000 | 107000 | 106500 | 1192 |
| 515 | 20240327 | 105300 | 36249815000 | 107000 | 106500 | 107000 | 106500 | 1643 |
| 516 | 20240327 | 105200 | 36074506100 | 106500 | 106300 | 106600 | 106300 | 2744 |
| 517 | 20240327 | 105100 | 35782475800 | 106300 | 106400 | 106500 | 106300 | 1531 |
| 518 | 20240327 | 105000 | 35619626500 | 106400 | 106300 | 106800 | 106300 | 2752 |
| 519 | 20240327 | 104900 | 35326473300 | 106100 | 106500 | 106800 | 106000 | 10730 |
| 520 | 20240327 | 104800 | 34185476600 | 106600 | 107100 | 107100 | 106500 | 14827 |
| 521 | 20240327 | 104700 | 32601070600 | 107100 | 107200 | 107300 | 107000 | 5240 |
| 522 | 20240327 | 104600 | 32039887500 | 107200 | 107300 | 107400 | 107200 | 2160 |
| 523 | 20240327 | 104500 | 31808196800 | 107300 | 107400 | 107400 | 107300 | 595 |
| 524 | 20240327 | 104400 | 31744334100 | 107300 | 107400 | 107700 | 107300 | 1638 |
| 525 | 20240327 | 104300 | 31568414400 | 107400 | 107300 | 107600 | 107300 | 763 |
| 526 | 20240327 | 104200 | 31486505000 | 107300 | 107500 | 107600 | 107300 | 2779 |
| 527 | 20240327 | 104100 | 31187961900 | 107600 | 107400 | 107600 | 107400 | 1692 |
| 528 | 20240327 | 104000 | 31006078900 | 107500 | 107400 | 107500 | 107400 | 640 |
| 529 | 20240327 | 103900 | 30937315700 | 107500 | 107400 | 107500 | 107400 | 902 |
| 530 | 20240327 | 103800 | 30840374000 | 107400 | 107400 | 107500 | 107400 | 454 |
| 531 | 20240327 | 103700 | 30791614200 | 107400 | 107400 | 107400 | 107300 | 749 |
| 532 | 20240327 | 103600 | 30711198600 | 107300 | 107200 | 107400 | 107200 | 2286 |
| 533 | 20240327 | 103500 | 30466002900 | 107200 | 107300 | 107300 | 107100 | 2489 |
| 534 | 20240327 | 103400 | 30199184100 | 107300 | 107500 | 107600 | 107200 | 3164 |
| 535 | 20240327 | 103300 | 29859527800 | 107600 | 107400 | 107600 | 107400 | 2958 |
| 536 | 20240327 | 103200 | 29541700100 | 107500 | 107500 | 107600 | 107400 | 4329 |
| 537 | 20240327 | 103100 | 29076386800 | 107500 | 107700 | 107800 | 107500 | 3896 |
| 538 | 20240327 | 103000 | 28657320100 | 107700 | 107700 | 107800 | 107600 | 1245 |
| 539 | 20240327 | 102900 | 28523317500 | 107700 | 107800 | 107800 | 107600 | 4018 |
| 540 | 20240327 | 102800 | 28090781300 | 107700 | 107900 | 108000 | 107700 | 2467 |
| 541 | 20240327 | 102700 | 27824716000 | 107900 | 107900 | 108000 | 107800 | 1358 |
| 542 | 20240327 | 102600 | 27678182100 | 107900 | 107900 | 108000 | 107800 | 839 |
| 543 | 20240327 | 102500 | 27587717000 | 107900 | 108200 | 108300 | 107900 | 2991 |
| 544 | 20240327 | 102400 | 27264588500 | 108100 | 108000 | 108200 | 108000 | 627 |
| 545 | 20240327 | 102300 | 27196829500 | 108000 | 108200 | 108200 | 108000 | 517 |
| 546 | 20240327 | 102200 | 27140928000 | 108200 | 108000 | 108200 | 108000 | 391 |
| 547 | 20240327 | 102100 | 27098665200 | 108000 | 108200 | 108200 | 108000 | 616 |
| 548 | 20240327 | 102000 | 27032092300 | 108200 | 108200 | 108300 | 108100 | 954 |
| 549 | 20240327 | 101900 | 26928887600 | 108200 | 108300 | 108500 | 108200 | 323 |
| 550 | 20240327 | 101800 | 26893885100 | 108400 | 108400 | 108500 | 108300 | 584 |
| 551 | 20240327 | 101700 | 26830573600 | 108400 | 108400 | 108500 | 108400 | 335 |
| 552 | 20240327 | 101600 | 26794254200 | 108400 | 108300 | 108800 | 108300 | 928 |
| 553 | 20240327 | 101500 | 26693515400 | 108300 | 108200 | 108500 | 107800 | 1911 |
| 554 | 20240327 | 101400 | 26486566500 | 108200 | 107700 | 108200 | 107700 | 3361 |
| 555 | 20240327 | 101300 | 26124371400 | 107700 | 107900 | 108000 | 107700 | 3017 |
| 556 | 20240327 | 101200 | 25799102100 | 107900 | 108200 | 108200 | 107900 | 3962 |
| 557 | 20240327 | 101100 | 25371268200 | 108200 | 108100 | 108200 | 108000 | 540 |
| 558 | 20240327 | 101000 | 25312870200 | 108000 | 108100 | 108200 | 108000 | 809 |
| 559 | 20240327 | 100900 | 25225419800 | 108100 | 108200 | 108200 | 108100 | 224 |
| 560 | 20240327 | 100800 | 25201205200 | 108100 | 108100 | 108200 | 108000 | 1233 |
| 561 | 20240327 | 100700 | 25067992100 | 108100 | 108100 | 108200 | 108000 | 818 |
| 562 | 20240327 | 100600 | 24979578500 | 108000 | 108200 | 108200 | 108000 | 757 |
| 563 | 20240327 | 100500 | 24897736000 | 108200 | 108200 | 108300 | 108000 | 450 |
| 564 | 20240327 | 100400 | 24849054900 | 108200 | 108200 | 108400 | 108000 | 1180 |
| 565 | 20240327 | 100300 | 24721533900 | 108200 | 108400 | 108500 | 108200 | 957 |
| 566 | 20240327 | 100200 | 24617847200 | 108400 | 108500 | 108500 | 108300 | 1409 |
| 567 | 20240327 | 100100 | 24465066200 | 108500 | 108400 | 108500 | 108400 | 631 |
| 568 | 20240327 | 100000 | 24396642700 | 108400 | 108200 | 108400 | 108200 | 668 |
| 569 | 20240327 | 095900 | 24324264600 | 108300 | 108400 | 108600 | 108200 | 684 |
| 570 | 20240327 | 095800 | 24250193000 | 108600 | 108000 | 108700 | 108000 | 2663 |
| 571 | 20240327 | 095700 | 23961723600 | 108000 | 107900 | 108100 | 107800 | 3264 |
| 572 | 20240327 | 095600 | 23609410300 | 107900 | 108000 | 108100 | 107900 | 1736 |
| 573 | 20240327 | 095500 | 23422028900 | 108000 | 108000 | 108100 | 107900 | 834 |
| 574 | 20240327 | 095400 | 23331927100 | 108000 | 108100 | 108100 | 107900 | 1368 |
| 575 | 20240327 | 095300 | 23184167700 | 108100 | 108100 | 108100 | 107800 | 1431 |
| 576 | 20240327 | 095200 | 23029667100 | 108200 | 108100 | 108200 | 107800 | 781 |
| 577 | 20240327 | 095100 | 22945407900 | 108100 | 108100 | 108100 | 107900 | 1246 |
| 578 | 20240327 | 095000 | 22810837000 | 108100 | 108100 | 108400 | 107900 | 1280 |
| 579 | 20240327 | 094900 | 22672432200 | 108400 | 107900 | 108400 | 107800 | 2497 |
| 580 | 20240327 | 094800 | 22402532700 | 107900 | 108100 | 108100 | 107800 | 2962 |
| 581 | 20240327 | 094700 | 22082510900 | 108100 | 108200 | 108300 | 108000 | 684 |
| 582 | 20240327 | 094600 | 22008569100 | 108200 | 108400 | 108400 | 108100 | 569 |
| 583 | 20240327 | 094500 | 21946961900 | 108400 | 108100 | 108600 | 108100 | 2301 |
| 584 | 20240327 | 094400 | 21697819800 | 108100 | 107900 | 108200 | 107800 | 3076 |
| 585 | 20240327 | 094300 | 21365673300 | 107900 | 108100 | 108200 | 107900 | 1536 |
| 586 | 20240327 | 094200 | 21199793900 | 108200 | 108000 | 108300 | 107900 | 3058 |
| 587 | 20240327 | 094100 | 20869513000 | 108000 | 108100 | 108200 | 107900 | 4558 |
| 588 | 20240327 | 094000 | 20377152100 | 108200 | 108400 | 108500 | 108100 | 2277 |
| 589 | 20240327 | 093900 | 20130537600 | 108500 | 108600 | 108600 | 108400 | 1394 |
| 590 | 20240327 | 093800 | 19979267200 | 108600 | 108800 | 108900 | 108500 | 1564 |
| 591 | 20240327 | 093700 | 19809385300 | 108800 | 108900 | 109000 | 108600 | 2628 |
| 592 | 20240327 | 093600 | 19523335800 | 108800 | 108900 | 108900 | 108800 | 629 |
| 593 | 20240327 | 093500 | 19454886800 | 108900 | 108700 | 109000 | 108600 | 1688 |
| 594 | 20240327 | 093400 | 19271296800 | 108600 | 108700 | 108800 | 108500 | 1812 |
| 595 | 20240327 | 093300 | 19074401200 | 108700 | 109000 | 109000 | 108700 | 1387 |
| 596 | 20240327 | 093200 | 18923385600 | 109000 | 109200 | 109300 | 108900 | 3133 |
| 597 | 20240327 | 093100 | 18581597600 | 109100 | 108600 | 109300 | 108500 | 3530 |
| 598 | 20240327 | 093000 | 18196885600 | 108600 | 108100 | 108800 | 108000 | 2922 |
| 599 | 20240327 | 092900 | 17880455600 | 108200 | 107900 | 108400 | 107900 | 1861 |
| 600 | 20240327 | 092800 | 17679236000 | 107900 | 108100 | 108200 | 107800 | 2719 |
| 601 | 20240327 | 092700 | 17385438200 | 108200 | 107700 | 108200 | 107600 | 3803 |
| 602 | 20240327 | 092600 | 16975246900 | 107700 | 108200 | 108300 | 107600 | 4609 |
| 603 | 20240327 | 092500 | 16477949600 | 108300 | 107700 | 108300 | 107200 | 5404 |
| 604 | 20240327 | 092400 | 15895119500 | 107200 | 107700 | 107800 | 107100 | 13715 |
| 605 | 20240327 | 092300 | 14422140500 | 107700 | 108700 | 108800 | 107000 | 15750 |
| 606 | 20240327 | 092200 | 12724981200 | 108700 | 109100 | 109200 | 108700 | 6434 |
| 607 | 20240327 | 092100 | 12024002200 | 109100 | 109700 | 109800 | 109000 | 2496 |
| 608 | 20240327 | 092000 | 11750949900 | 109700 | 109100 | 109900 | 109000 | 4800 |
| 609 | 20240327 | 091900 | 11225961000 | 109100 | 109100 | 109500 | 109000 | 3185 |
| 610 | 20240327 | 091800 | 10878133700 | 109100 | 109000 | 109300 | 108900 | 4977 |
| 611 | 20240327 | 091700 | 10335110700 | 109000 | 110300 | 110300 | 109000 | 13337 |
| 612 | 20240327 | 091600 | 8872611500 | 110300 | 110500 | 110700 | 110100 | 4841 |
| 613 | 20240327 | 091500 | 8338718100 | 110500 | 110400 | 110600 | 110200 | 1487 |
| 614 | 20240327 | 091400 | 8174610800 | 110300 | 110100 | 110400 | 110100 | 4974 |
| 615 | 20240327 | 091300 | 7626703400 | 110200 | 110200 | 110400 | 110100 | 8003 |
| 616 | 20240327 | 091200 | 6744788300 | 110200 | 110600 | 110600 | 110200 | 4189 |
| 617 | 20240327 | 091100 | 6282363000 | 110600 | 110900 | 111000 | 110500 | 4730 |
| 618 | 20240327 | 091000 | 5759157000 | 110700 | 110600 | 111100 | 110500 | 2093 |
| 619 | 20240327 | 090900 | 5527330700 | 110600 | 111200 | 111200 | 110600 | 4266 |
| 620 | 20240327 | 090800 | 5054703200 | 111100 | 110700 | 111600 | 110600 | 2772 |
| 621 | 20240327 | 090700 | 4746853800 | 110800 | 111000 | 111100 | 110600 | 5077 |
| 622 | 20240327 | 090600 | 4183896600 | 111000 | 111500 | 111500 | 111000 | 2402 |
| 623 | 20240327 | 090500 | 3916862200 | 111500 | 111000 | 111800 | 110900 | 4594 |
| 624 | 20240327 | 090400 | 3404611700 | 111300 | 111700 | 111800 | 111000 | 11864 |
| 625 | 20240327 | 090300 | 2082340000 | 111700 | 112100 | 112100 | 111600 | 4105 |
| 626 | 20240327 | 090200 | 1623239000 | 112000 | 111800 | 112500 | 111600 | 2763 |
| 627 | 20240327 | 090100 | 1314156000 | 111700 | 112800 | 112900 | 111700 | 6790 |
| 628 | 20240327 | 090000 | 553119300 | 112800 | 112500 | 112900 | 112300 | 4802 |