34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240326 | 191700 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 24741 |
| 3 | 20240326 | 191600 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 4 | 20240326 | 191500 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 5 | 20240326 | 191400 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 6 | 20240326 | 191300 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 7 | 20240326 | 191200 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 8 | 20240326 | 191100 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 9 | 20240326 | 191000 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 10 | 20240326 | 190900 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 11 | 20240326 | 190800 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 12 | 20240326 | 190700 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 13 | 20240326 | 190600 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 14 | 20240326 | 190500 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 15 | 20240326 | 190400 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 16 | 20240326 | 190300 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 17 | 20240326 | 190200 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 18 | 20240326 | 190100 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 19 | 20240326 | 190000 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 20 | 20240326 | 185900 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 21 | 20240326 | 185800 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 22 | 20240326 | 185700 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 23 | 20240326 | 185600 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 24 | 20240326 | 185500 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 25 | 20240326 | 185400 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 26 | 20240326 | 185300 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 27 | 20240326 | 185200 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 28 | 20240326 | 185100 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 29 | 20240326 | 185000 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 30 | 20240326 | 184900 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 31 | 20240326 | 184800 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 32 | 20240326 | 184700 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 24741 |
| 33 | 20240326 | 184600 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 34 | 20240326 | 184500 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 35 | 20240326 | 184400 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 36 | 20240326 | 184300 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 37 | 20240326 | 184200 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 38 | 20240326 | 184100 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 39 | 20240326 | 184000 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 40 | 20240326 | 183900 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 41 | 20240326 | 183800 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 42 | 20240326 | 183700 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 43 | 20240326 | 183600 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 44 | 20240326 | 183500 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 45 | 20240326 | 183400 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 46 | 20240326 | 183300 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 47 | 20240326 | 183200 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 48 | 20240326 | 183100 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 49 | 20240326 | 183000 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 50 | 20240326 | 182900 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 51 | 20240326 | 182800 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 52 | 20240326 | 182700 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 53 | 20240326 | 182600 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 54 | 20240326 | 182500 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 55 | 20240326 | 182400 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 56 | 20240326 | 182300 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 57 | 20240326 | 182200 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 58 | 20240326 | 182100 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 59 | 20240326 | 182000 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 60 | 20240326 | 181900 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 61 | 20240326 | 181800 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 62 | 20240326 | 181700 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 24741 |
| 63 | 20240326 | 181600 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 64 | 20240326 | 181500 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 65 | 20240326 | 181400 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 66 | 20240326 | 181300 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 67 | 20240326 | 181200 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 68 | 20240326 | 181100 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 69 | 20240326 | 181000 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 70 | 20240326 | 180900 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 71 | 20240326 | 180800 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 72 | 20240326 | 180700 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 73 | 20240326 | 180600 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 74 | 20240326 | 180500 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 75 | 20240326 | 180400 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 76 | 20240326 | 180300 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 77 | 20240326 | 180200 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 78 | 20240326 | 180100 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 79 | 20240326 | 180000 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 80 | 20240326 | 175900 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 81 | 20240326 | 175800 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 82 | 20240326 | 175700 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 83 | 20240326 | 175600 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 84 | 20240326 | 175500 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 85 | 20240326 | 175400 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 86 | 20240326 | 175300 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 87 | 20240326 | 175200 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 88 | 20240326 | 175100 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 89 | 20240326 | 175000 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 90 | 20240326 | 174900 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 91 | 20240326 | 174800 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 92 | 20240326 | 174700 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 24741 |
| 93 | 20240326 | 174600 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 94 | 20240326 | 174500 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 95 | 20240326 | 174400 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 96 | 20240326 | 174300 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 97 | 20240326 | 174200 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 98 | 20240326 | 174100 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 99 | 20240326 | 174000 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 100 | 20240326 | 173900 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 101 | 20240326 | 173800 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 102 | 20240326 | 173700 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 103 | 20240326 | 173600 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 104 | 20240326 | 173500 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 105 | 20240326 | 173400 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 106 | 20240326 | 173300 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 107 | 20240326 | 173200 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 108 | 20240326 | 173100 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 109 | 20240326 | 173000 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 110 | 20240326 | 172900 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 111 | 20240326 | 172800 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 112 | 20240326 | 172700 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 113 | 20240326 | 172600 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 114 | 20240326 | 172500 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 115 | 20240326 | 172400 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 116 | 20240326 | 172300 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 117 | 20240326 | 172200 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 118 | 20240326 | 172100 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 119 | 20240326 | 172000 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 120 | 20240326 | 171900 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 121 | 20240326 | 171800 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 122 | 20240326 | 171700 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 24741 |
| 123 | 20240326 | 171600 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 124 | 20240326 | 171500 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 125 | 20240326 | 171400 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 126 | 20240326 | 171300 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 127 | 20240326 | 171200 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 128 | 20240326 | 171100 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 129 | 20240326 | 171000 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 130 | 20240326 | 170900 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 131 | 20240326 | 170800 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 132 | 20240326 | 170700 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 133 | 20240326 | 170600 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 134 | 20240326 | 170500 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 135 | 20240326 | 170400 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 136 | 20240326 | 170300 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 137 | 20240326 | 170200 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 138 | 20240326 | 170100 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 139 | 20240326 | 170000 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 140 | 20240326 | 165900 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 141 | 20240326 | 165800 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 142 | 20240326 | 165700 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 143 | 20240326 | 165600 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 144 | 20240326 | 165500 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 145 | 20240326 | 165400 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 146 | 20240326 | 165300 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 147 | 20240326 | 165200 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 148 | 20240326 | 165100 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 149 | 20240326 | 165000 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 150 | 20240326 | 164900 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 151 | 20240326 | 164800 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 152 | 20240326 | 164700 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 24741 |
| 153 | 20240326 | 164600 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 154 | 20240326 | 164500 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 155 | 20240326 | 164400 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 156 | 20240326 | 164300 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 157 | 20240326 | 164200 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 158 | 20240326 | 164100 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 159 | 20240326 | 164000 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 160 | 20240326 | 163900 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 161 | 20240326 | 163800 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 162 | 20240326 | 163700 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 163 | 20240326 | 163600 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 164 | 20240326 | 163500 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 165 | 20240326 | 163400 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 166 | 20240326 | 163300 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 167 | 20240326 | 163200 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 168 | 20240326 | 163100 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 169 | 20240326 | 163000 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 170 | 20240326 | 162900 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 171 | 20240326 | 162800 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 172 | 20240326 | 162700 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 173 | 20240326 | 162600 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 174 | 20240326 | 162500 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 175 | 20240326 | 162400 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 176 | 20240326 | 162300 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 177 | 20240326 | 162200 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 178 | 20240326 | 162100 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 179 | 20240326 | 162000 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 180 | 20240326 | 161900 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 181 | 20240326 | 161800 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 182 | 20240326 | 161700 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 24741 |
| 183 | 20240326 | 161600 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 184 | 20240326 | 161500 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 185 | 20240326 | 161400 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 186 | 20240326 | 161300 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 187 | 20240326 | 161200 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 188 | 20240326 | 161100 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 189 | 20240326 | 161000 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 190 | 20240326 | 160900 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 191 | 20240326 | 160800 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 192 | 20240326 | 160700 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 193 | 20240326 | 160600 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 194 | 20240326 | 160500 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 195 | 20240326 | 160400 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 196 | 20240326 | 160300 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 197 | 20240326 | 160200 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 198 | 20240326 | 160100 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 199 | 20240326 | 160000 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 200 | 20240326 | 155900 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 201 | 20240326 | 155800 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 202 | 20240326 | 155700 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 203 | 20240326 | 155600 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 204 | 20240326 | 155500 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 205 | 20240326 | 155400 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 206 | 20240326 | 155300 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 207 | 20240326 | 155200 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 208 | 20240326 | 155100 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 209 | 20240326 | 155000 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 210 | 20240326 | 154900 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 211 | 20240326 | 154800 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 212 | 20240326 | 154700 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 24741 |
| 213 | 20240326 | 154600 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 214 | 20240326 | 154500 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 215 | 20240326 | 154400 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 216 | 20240326 | 154300 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 217 | 20240326 | 154200 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 218 | 20240326 | 154100 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 219 | 20240326 | 154000 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 220 | 20240326 | 153900 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 221 | 20240326 | 153800 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 222 | 20240326 | 153700 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 223 | 20240326 | 153600 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 224 | 20240326 | 153500 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 225 | 20240326 | 153400 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 226 | 20240326 | 153300 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 227 | 20240326 | 153200 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 228 | 20240326 | 153100 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 229 | 20240326 | 153000 | 158217923100 | 39300 | 39300 | 39300 | 39300 | 24741 |
| 230 | 20240326 | 152900 | 157245601800 | 39600 | 39600 | 39600 | 39600 | 0 |
| 231 | 20240326 | 152800 | 157245601800 | 39600 | 39600 | 39600 | 39600 | 0 |
| 232 | 20240326 | 152700 | 157245601800 | 39600 | 39600 | 39600 | 39600 | 0 |
| 233 | 20240326 | 152600 | 157245601800 | 39600 | 39600 | 39600 | 39600 | 0 |
| 234 | 20240326 | 152500 | 157245601800 | 39600 | 39600 | 39600 | 39600 | 0 |
| 235 | 20240326 | 152400 | 157245601800 | 39600 | 39600 | 39600 | 39600 | 0 |
| 236 | 20240326 | 152300 | 157245601800 | 39600 | 39600 | 39600 | 39600 | 0 |
| 237 | 20240326 | 152200 | 157245601800 | 39600 | 39600 | 39600 | 39600 | 0 |
| 238 | 20240326 | 152100 | 157245601800 | 39600 | 39600 | 39600 | 39600 | 0 |
| 239 | 20240326 | 152000 | 157245601800 | 39600 | 39600 | 39600 | 39600 | 0 |
| 240 | 20240326 | 151900 | 157245601800 | 39600 | 39550 | 39600 | 39450 | 5096 |
| 241 | 20240326 | 151800 | 157044147950 | 39500 | 39500 | 39600 | 39450 | 7096 |
| 242 | 20240326 | 151700 | 156763671550 | 39500 | 39550 | 39600 | 39500 | 4025 |
| 243 | 20240326 | 151600 | 156604612600 | 39550 | 39550 | 39600 | 39500 | 4296 |
| 244 | 20240326 | 151500 | 156434731150 | 39500 | 39500 | 39600 | 39450 | 12029 |
| 245 | 20240326 | 151400 | 155959171500 | 39500 | 39550 | 39600 | 39500 | 4334 |
| 246 | 20240326 | 151300 | 155787842250 | 39500 | 39600 | 39600 | 39500 | 4282 |
| 247 | 20240326 | 151200 | 155618519600 | 39600 | 39650 | 39650 | 39550 | 6682 |
| 248 | 20240326 | 151100 | 155353823700 | 39650 | 39600 | 39650 | 39600 | 1472 |
| 249 | 20240326 | 151000 | 155295495350 | 39600 | 39650 | 39700 | 39600 | 2408 |
| 250 | 20240326 | 150900 | 155200055850 | 39700 | 39700 | 39700 | 39650 | 2565 |
| 251 | 20240326 | 150800 | 155098310800 | 39700 | 39650 | 39700 | 39600 | 2841 |
| 252 | 20240326 | 150700 | 154985607700 | 39650 | 39450 | 39650 | 39450 | 3865 |
| 253 | 20240326 | 150600 | 154832617700 | 39450 | 39550 | 39550 | 39450 | 2381 |
| 254 | 20240326 | 150500 | 154738574800 | 39550 | 39600 | 39600 | 39450 | 5735 |
| 255 | 20240326 | 150400 | 154511980750 | 39550 | 39700 | 39700 | 39500 | 2369 |
| 256 | 20240326 | 150300 | 154418221350 | 39700 | 39650 | 39700 | 39550 | 7435 |
| 257 | 20240326 | 150200 | 154123512450 | 39700 | 39650 | 39750 | 39650 | 2213 |
| 258 | 20240326 | 150100 | 154035677050 | 39650 | 39750 | 39800 | 39650 | 5594 |
| 259 | 20240326 | 150000 | 153813520150 | 39750 | 39800 | 39800 | 39700 | 6230 |
| 260 | 20240326 | 145900 | 153565847250 | 39750 | 39750 | 39800 | 39700 | 2598 |
| 261 | 20240326 | 145800 | 153462610150 | 39750 | 39750 | 39750 | 39700 | 2559 |
| 262 | 20240326 | 145700 | 153360907000 | 39800 | 39750 | 39800 | 39700 | 3319 |
| 263 | 20240326 | 145600 | 153229017650 | 39800 | 39700 | 39800 | 39700 | 4300 |
| 264 | 20240326 | 145500 | 153058093300 | 39700 | 39700 | 39850 | 39700 | 4343 |
| 265 | 20240326 | 145400 | 152885366300 | 39800 | 39850 | 39900 | 39700 | 2965 |
| 266 | 20240326 | 145300 | 152767388650 | 39800 | 39950 | 39950 | 39800 | 8062 |
| 267 | 20240326 | 145200 | 152445980150 | 39900 | 39650 | 39950 | 39650 | 14548 |
| 268 | 20240326 | 145100 | 151866650950 | 39700 | 39650 | 39700 | 39600 | 9630 |
| 269 | 20240326 | 145000 | 151484914850 | 39650 | 39550 | 39650 | 39500 | 3985 |
| 270 | 20240326 | 144900 | 151327094650 | 39550 | 39400 | 39550 | 39350 | 6473 |
| 271 | 20240326 | 144800 | 151071634250 | 39400 | 39350 | 39400 | 39350 | 1207 |
| 272 | 20240326 | 144700 | 151024087450 | 39350 | 39450 | 39450 | 39300 | 3843 |
| 273 | 20240326 | 144600 | 150872758550 | 39400 | 39500 | 39550 | 39400 | 2007 |
| 274 | 20240326 | 144500 | 150793485300 | 39550 | 39650 | 39700 | 39500 | 3397 |
| 275 | 20240326 | 144400 | 150659024900 | 39600 | 39700 | 39750 | 39600 | 11559 |
| 276 | 20240326 | 144300 | 150200741300 | 39700 | 39600 | 39700 | 39500 | 7872 |
| 277 | 20240326 | 144200 | 149888594250 | 39600 | 39600 | 39700 | 39500 | 9057 |
| 278 | 20240326 | 144100 | 149529932300 | 39600 | 39550 | 39700 | 39500 | 7569 |
| 279 | 20240326 | 144000 | 149230163500 | 39550 | 39350 | 39600 | 39300 | 15504 |
| 280 | 20240326 | 143900 | 148618713000 | 39300 | 39150 | 39300 | 39150 | 4425 |
| 281 | 20240326 | 143800 | 148444918500 | 39150 | 39200 | 39250 | 39150 | 3798 |
| 282 | 20240326 | 143700 | 148296048000 | 39150 | 39200 | 39250 | 39150 | 2365 |
| 283 | 20240326 | 143600 | 148203304050 | 39200 | 39100 | 39250 | 39050 | 3900 |
| 284 | 20240326 | 143500 | 148050592050 | 39100 | 39100 | 39100 | 39000 | 7244 |
| 285 | 20240326 | 143400 | 147767719700 | 39150 | 39150 | 39200 | 39100 | 2437 |
| 286 | 20240326 | 143300 | 147672327900 | 39200 | 39250 | 39250 | 39150 | 2613 |
| 287 | 20240326 | 143200 | 147569891250 | 39250 | 39200 | 39250 | 39200 | 8468 |
| 288 | 20240326 | 143100 | 147237605050 | 39200 | 39150 | 39200 | 39100 | 5071 |
| 289 | 20240326 | 143000 | 147038972500 | 39150 | 39000 | 39150 | 39000 | 5224 |
| 290 | 20240326 | 142900 | 146834858950 | 39000 | 38900 | 39050 | 38900 | 5263 |
| 291 | 20240326 | 142800 | 146629621400 | 38950 | 38800 | 39000 | 38800 | 3163 |
| 292 | 20240326 | 142700 | 146506583850 | 38800 | 38800 | 38950 | 38800 | 762 |
| 293 | 20240326 | 142600 | 146477003150 | 38800 | 38900 | 39000 | 38800 | 2041 |
| 294 | 20240326 | 142500 | 146397715200 | 39000 | 38950 | 39050 | 38850 | 8513 |
| 295 | 20240326 | 142400 | 146066347750 | 38850 | 38900 | 39100 | 38850 | 4272 |
| 296 | 20240326 | 142300 | 145899913700 | 39000 | 39000 | 39000 | 38850 | 3719 |
| 297 | 20240326 | 142200 | 145755244550 | 38900 | 38950 | 39000 | 38850 | 6622 |
| 298 | 20240326 | 142100 | 145497442100 | 39000 | 39100 | 39100 | 38900 | 6546 |
| 299 | 20240326 | 142000 | 145242114900 | 39000 | 38950 | 39100 | 38950 | 5619 |
| 300 | 20240326 | 141900 | 145022952100 | 38950 | 38950 | 38950 | 38850 | 3033 |
| 301 | 20240326 | 141800 | 144905005850 | 38900 | 38950 | 39000 | 38850 | 3893 |
| 302 | 20240326 | 141700 | 144753420400 | 38950 | 38900 | 39050 | 38850 | 16080 |
| 303 | 20240326 | 141600 | 144127493750 | 38900 | 38800 | 38900 | 38800 | 4000 |
| 304 | 20240326 | 141500 | 143972167000 | 38800 | 38500 | 38850 | 38450 | 2563 |
| 305 | 20240326 | 141400 | 143873104050 | 38500 | 38400 | 38550 | 38300 | 10931 |
| 306 | 20240326 | 141300 | 143453262400 | 38250 | 38150 | 38400 | 38050 | 11744 |
| 307 | 20240326 | 141200 | 143004389350 | 38150 | 38000 | 38200 | 37950 | 19159 |
| 308 | 20240326 | 141100 | 142275077450 | 38000 | 38300 | 38300 | 38000 | 36958 |
| 309 | 20240326 | 141000 | 140868633000 | 38300 | 38400 | 38400 | 38250 | 15145 |
| 310 | 20240326 | 140900 | 140288181000 | 38400 | 38400 | 38450 | 38350 | 8712 |
| 311 | 20240326 | 140800 | 139953731600 | 38400 | 38450 | 38450 | 38400 | 1987 |
| 312 | 20240326 | 140700 | 139877383500 | 38400 | 38450 | 38500 | 38400 | 6812 |
| 313 | 20240326 | 140600 | 139615610000 | 38400 | 38500 | 38550 | 38400 | 10924 |
| 314 | 20240326 | 140500 | 139195502300 | 38500 | 38600 | 38700 | 38500 | 11106 |
| 315 | 20240326 | 140400 | 138767598450 | 38600 | 38550 | 38700 | 38550 | 3597 |
| 316 | 20240326 | 140300 | 138628726900 | 38550 | 38600 | 38700 | 38550 | 5223 |
| 317 | 20240326 | 140200 | 138427147700 | 38600 | 38700 | 38700 | 38550 | 5580 |
| 318 | 20240326 | 140100 | 138211733750 | 38650 | 38850 | 38850 | 38650 | 3413 |
| 319 | 20240326 | 140000 | 138079514550 | 38850 | 38850 | 38900 | 38750 | 5749 |
| 320 | 20240326 | 135900 | 137856310250 | 38850 | 38650 | 38850 | 38600 | 6944 |
| 321 | 20240326 | 135800 | 137587190550 | 38650 | 38550 | 38800 | 38550 | 4868 |
| 322 | 20240326 | 135700 | 137399001850 | 38550 | 38550 | 38650 | 38500 | 11060 |
| 323 | 20240326 | 135600 | 136972788350 | 38550 | 38550 | 38600 | 38500 | 17275 |
| 324 | 20240326 | 135500 | 136307164150 | 38550 | 38850 | 38900 | 38550 | 21791 |
| 325 | 20240326 | 135400 | 135463727000 | 38900 | 38950 | 38950 | 38850 | 17679 |
| 326 | 20240326 | 135300 | 134776044400 | 38950 | 39050 | 39050 | 38900 | 9361 |
| 327 | 20240326 | 135200 | 134411678450 | 39000 | 39000 | 39050 | 39000 | 3156 |
| 328 | 20240326 | 135100 | 134288580850 | 39000 | 39000 | 39050 | 38950 | 5752 |
| 329 | 20240326 | 135000 | 134064276200 | 39000 | 39050 | 39100 | 39000 | 7403 |
| 330 | 20240326 | 134900 | 133775496850 | 39100 | 39200 | 39250 | 39100 | 2661 |
| 331 | 20240326 | 134800 | 133671316400 | 39250 | 39300 | 39300 | 39200 | 4595 |
| 332 | 20240326 | 134700 | 133490897900 | 39300 | 39400 | 39400 | 39300 | 1814 |
| 333 | 20240326 | 134600 | 133419590600 | 39300 | 39350 | 39400 | 39300 | 6741 |
| 334 | 20240326 | 134500 | 133154453100 | 39400 | 39350 | 39400 | 39300 | 3508 |
| 335 | 20240326 | 134400 | 133016449650 | 39300 | 39300 | 39350 | 39300 | 3044 |
| 336 | 20240326 | 134300 | 132896772400 | 39300 | 39150 | 39300 | 39150 | 2249 |
| 337 | 20240326 | 134200 | 132808618050 | 39200 | 39050 | 39200 | 39000 | 1822 |
| 338 | 20240326 | 134100 | 132737289850 | 39100 | 39000 | 39100 | 39000 | 3107 |
| 339 | 20240326 | 134000 | 132615995500 | 38950 | 38950 | 39050 | 38950 | 7934 |
| 340 | 20240326 | 133900 | 132306881600 | 39000 | 38950 | 39000 | 38950 | 2418 |
| 341 | 20240326 | 133800 | 132212638550 | 39000 | 39000 | 39050 | 38950 | 1880 |
| 342 | 20240326 | 133700 | 132139348100 | 39000 | 39200 | 39200 | 38950 | 13304 |
| 343 | 20240326 | 133600 | 131620170900 | 39200 | 39150 | 39350 | 39050 | 3815 |
| 344 | 20240326 | 133500 | 131470884400 | 39200 | 39150 | 39450 | 39150 | 6863 |
| 345 | 20240326 | 133400 | 131201001200 | 39200 | 39050 | 39250 | 39050 | 5720 |
| 346 | 20240326 | 133300 | 130977014300 | 39050 | 39050 | 39100 | 39000 | 2439 |
| 347 | 20240326 | 133200 | 130881801050 | 39050 | 39000 | 39100 | 39000 | 1856 |
| 348 | 20240326 | 133100 | 130809380300 | 39000 | 38950 | 39050 | 38900 | 4815 |
| 349 | 20240326 | 133000 | 130621749900 | 38950 | 38900 | 39000 | 38850 | 2247 |
| 350 | 20240326 | 132900 | 130534262350 | 38950 | 38950 | 39000 | 38800 | 16334 |
| 351 | 20240326 | 132800 | 129898931300 | 39000 | 39000 | 39100 | 38950 | 5131 |
| 352 | 20240326 | 132700 | 129698842350 | 39000 | 39050 | 39050 | 39000 | 2397 |
| 353 | 20240326 | 132600 | 129605303000 | 39050 | 39200 | 39200 | 38900 | 10076 |
| 354 | 20240326 | 132500 | 129212625600 | 39200 | 39100 | 39200 | 39050 | 3092 |
| 355 | 20240326 | 132400 | 129091687350 | 39100 | 38900 | 39150 | 38900 | 14931 |
| 356 | 20240326 | 132300 | 128509623650 | 38950 | 39000 | 39000 | 38900 | 8077 |
| 357 | 20240326 | 132200 | 128195004250 | 39000 | 39150 | 39150 | 38950 | 17418 |
| 358 | 20240326 | 132100 | 127515085350 | 39200 | 39150 | 39250 | 39100 | 6788 |
| 359 | 20240326 | 132000 | 127249206900 | 39150 | 39500 | 39500 | 39100 | 14378 |
| 360 | 20240326 | 131900 | 126683893650 | 39500 | 39400 | 39500 | 39400 | 5298 |
| 361 | 20240326 | 131800 | 126474897950 | 39400 | 39450 | 39500 | 39350 | 12836 |
| 362 | 20240326 | 131700 | 125968646350 | 39450 | 39500 | 39550 | 39400 | 7925 |
| 363 | 20240326 | 131600 | 125655733100 | 39500 | 39400 | 39550 | 39300 | 8414 |
| 364 | 20240326 | 131500 | 125323934550 | 39400 | 39100 | 39400 | 39100 | 11101 |
| 365 | 20240326 | 131400 | 124887781250 | 39200 | 38900 | 39200 | 38900 | 13074 |
| 366 | 20240326 | 131300 | 124378254650 | 38850 | 38950 | 38950 | 38850 | 10158 |
| 367 | 20240326 | 131200 | 123983153650 | 38950 | 39000 | 39050 | 38900 | 10199 |
| 368 | 20240326 | 131100 | 123585842550 | 39050 | 39100 | 39250 | 39000 | 10839 |
| 369 | 20240326 | 131000 | 123162533400 | 39100 | 39100 | 39250 | 39000 | 17930 |
| 370 | 20240326 | 130900 | 122461406000 | 39100 | 39250 | 39300 | 38950 | 25189 |
| 371 | 20240326 | 130800 | 121475805550 | 39300 | 38900 | 39300 | 38900 | 15469 |
| 372 | 20240326 | 130700 | 120872717250 | 38900 | 38700 | 38900 | 38600 | 10217 |
| 373 | 20240326 | 130600 | 120476422350 | 38700 | 38550 | 38700 | 38500 | 20328 |
| 374 | 20240326 | 130500 | 119692447350 | 38550 | 38800 | 38850 | 38500 | 30028 |
| 375 | 20240326 | 130400 | 118531638300 | 38850 | 39300 | 39300 | 38750 | 27693 |
| 376 | 20240326 | 130300 | 117454076200 | 39250 | 39000 | 39400 | 38800 | 40943 |
| 377 | 20240326 | 130200 | 115854474800 | 38950 | 38450 | 39050 | 38250 | 40912 |
| 378 | 20240326 | 130100 | 114275252850 | 38450 | 38350 | 38700 | 38050 | 50536 |
| 379 | 20240326 | 130000 | 112334731850 | 38100 | 39100 | 39200 | 37900 | 104780 |
| 380 | 20240326 | 125900 | 108290868050 | 39200 | 39300 | 39400 | 39150 | 18109 |
| 381 | 20240326 | 125800 | 107580845300 | 39250 | 39450 | 39500 | 39250 | 15774 |
| 382 | 20240326 | 125700 | 106960486550 | 39450 | 39600 | 39700 | 39400 | 11383 |
| 383 | 20240326 | 125600 | 106510429900 | 39600 | 39600 | 39700 | 39400 | 13784 |
| 384 | 20240326 | 125500 | 105965017750 | 39600 | 39200 | 39650 | 39100 | 17617 |
| 385 | 20240326 | 125400 | 105271104750 | 39300 | 39500 | 39550 | 39100 | 59467 |
| 386 | 20240326 | 125300 | 102931022700 | 39500 | 39650 | 39700 | 39500 | 30325 |
| 387 | 20240326 | 125200 | 101731697850 | 39600 | 39800 | 39950 | 39600 | 19019 |
| 388 | 20240326 | 125100 | 100976962600 | 39800 | 39900 | 40000 | 39800 | 11856 |
| 389 | 20240326 | 125000 | 100504494600 | 39900 | 39850 | 40000 | 39800 | 7965 |
| 390 | 20240326 | 124900 | 100186831200 | 39850 | 39750 | 39950 | 39650 | 24394 |
| 391 | 20240326 | 124800 | 99216083200 | 39750 | 40150 | 40150 | 39750 | 24899 |
| 392 | 20240326 | 124700 | 98222112100 | 40150 | 39950 | 40200 | 39900 | 8944 |
| 393 | 20240326 | 124600 | 97864113100 | 39900 | 39750 | 40000 | 39750 | 10970 |
| 394 | 20240326 | 124500 | 97426621750 | 39850 | 39700 | 39850 | 39600 | 31737 |
| 395 | 20240326 | 124400 | 96167825300 | 39700 | 40050 | 40100 | 39700 | 77630 |
| 396 | 20240326 | 124300 | 93070062500 | 40050 | 40100 | 40100 | 40000 | 15933 |
| 397 | 20240326 | 124200 | 92432092900 | 40100 | 40300 | 40350 | 40050 | 41064 |
| 398 | 20240326 | 124100 | 90782699700 | 40300 | 40350 | 40400 | 40250 | 11505 |
| 399 | 20240326 | 124000 | 90318866800 | 40400 | 40450 | 40450 | 40350 | 2610 |
| 400 | 20240326 | 123900 | 90213380900 | 40450 | 40450 | 40550 | 40400 | 3581 |
| 401 | 20240326 | 123800 | 90068558300 | 40450 | 40300 | 40550 | 40300 | 5193 |
| 402 | 20240326 | 123700 | 89858542350 | 40350 | 40300 | 40350 | 40300 | 2215 |
| 403 | 20240326 | 123600 | 89769268050 | 40300 | 40350 | 40400 | 40300 | 2638 |
| 404 | 20240326 | 123500 | 89662867450 | 40350 | 40300 | 40350 | 40250 | 553 |
| 405 | 20240326 | 123400 | 89640583100 | 40250 | 40300 | 40350 | 40250 | 3366 |
| 406 | 20240326 | 123300 | 89505011250 | 40300 | 40250 | 40300 | 40250 | 1197 |
| 407 | 20240326 | 123200 | 89456805250 | 40250 | 40300 | 40300 | 40250 | 7770 |
| 408 | 20240326 | 123100 | 89144023150 | 40300 | 40350 | 40350 | 40250 | 4558 |
| 409 | 20240326 | 123000 | 88960366350 | 40300 | 40350 | 40400 | 40300 | 4426 |
| 410 | 20240326 | 122900 | 88781822850 | 40350 | 40350 | 40400 | 40300 | 5357 |
| 411 | 20240326 | 122800 | 88565833050 | 40300 | 40400 | 40450 | 40300 | 7716 |
| 412 | 20240326 | 122700 | 88254333450 | 40450 | 40450 | 40500 | 40400 | 5741 |
| 413 | 20240326 | 122600 | 88022075150 | 40450 | 40400 | 40450 | 40350 | 2706 |
| 414 | 20240326 | 122500 | 87912731600 | 40400 | 40300 | 40400 | 40300 | 4775 |
| 415 | 20240326 | 122400 | 87720155000 | 40350 | 40350 | 40350 | 40300 | 3363 |
| 416 | 20240326 | 122300 | 87584580600 | 40350 | 40300 | 40350 | 40250 | 3122 |
| 417 | 20240326 | 122200 | 87458770150 | 40300 | 40350 | 40350 | 40250 | 3235 |
| 418 | 20240326 | 122100 | 87328401200 | 40350 | 40500 | 40500 | 40300 | 23884 |
| 419 | 20240326 | 122000 | 86363689500 | 40500 | 40500 | 40500 | 40450 | 1646 |
| 420 | 20240326 | 121900 | 86297053050 | 40500 | 40500 | 40550 | 40450 | 697 |
| 421 | 20240326 | 121800 | 86268838050 | 40500 | 40500 | 40550 | 40450 | 1263 |
| 422 | 20240326 | 121700 | 86217680850 | 40500 | 40500 | 40550 | 40450 | 1699 |
| 423 | 20240326 | 121600 | 86148869750 | 40500 | 40550 | 40550 | 40500 | 8482 |
| 424 | 20240326 | 121500 | 85805234850 | 40550 | 40550 | 40550 | 40500 | 898 |
| 425 | 20240326 | 121400 | 85768848950 | 40550 | 40500 | 40550 | 40500 | 1842 |
| 426 | 20240326 | 121300 | 85694213800 | 40500 | 40500 | 40550 | 40500 | 1374 |
| 427 | 20240326 | 121200 | 85638563800 | 40550 | 40550 | 40600 | 40500 | 1380 |
| 428 | 20240326 | 121100 | 85582609650 | 40550 | 40500 | 40550 | 40500 | 999 |
| 429 | 20240326 | 121000 | 85542113600 | 40500 | 40500 | 40600 | 40500 | 1196 |
| 430 | 20240326 | 120900 | 85493665650 | 40500 | 40600 | 40600 | 40500 | 943 |
| 431 | 20240326 | 120800 | 85455426000 | 40550 | 40550 | 40600 | 40500 | 2654 |
| 432 | 20240326 | 120700 | 85347856650 | 40550 | 40500 | 40550 | 40500 | 1318 |
| 433 | 20240326 | 120600 | 85294453200 | 40550 | 40500 | 40550 | 40500 | 2311 |
| 434 | 20240326 | 120500 | 85200835750 | 40500 | 40600 | 40650 | 40500 | 13917 |
| 435 | 20240326 | 120400 | 84637021650 | 40600 | 40600 | 40650 | 40550 | 5701 |
| 436 | 20240326 | 120300 | 84405791950 | 40550 | 40600 | 40600 | 40550 | 1463 |
| 437 | 20240326 | 120200 | 84346394650 | 40600 | 40600 | 40650 | 40600 | 1309 |
| 438 | 20240326 | 120100 | 84293247350 | 40600 | 40600 | 40650 | 40550 | 3843 |
| 439 | 20240326 | 120000 | 84137208450 | 40600 | 40650 | 40650 | 40600 | 555 |
| 440 | 20240326 | 115900 | 84114664050 | 40650 | 40650 | 40700 | 40600 | 1746 |
| 441 | 20240326 | 115800 | 84043692750 | 40650 | 40650 | 40700 | 40650 | 2870 |
| 442 | 20240326 | 115700 | 83927015400 | 40650 | 40700 | 40700 | 40650 | 1939 |
| 443 | 20240326 | 115600 | 83848162350 | 40700 | 40700 | 40750 | 40700 | 3084 |
| 444 | 20240326 | 115500 | 83722637450 | 40700 | 40700 | 40750 | 40700 | 3225 |
| 445 | 20240326 | 115400 | 83591375650 | 40700 | 40700 | 40750 | 40700 | 2357 |
| 446 | 20240326 | 115300 | 83495418900 | 40750 | 40750 | 40750 | 40700 | 3653 |
| 447 | 20240326 | 115200 | 83346676500 | 40750 | 40750 | 40800 | 40750 | 9222 |
| 448 | 20240326 | 115100 | 82970604400 | 40800 | 40800 | 40850 | 40750 | 3643 |
| 449 | 20240326 | 115000 | 82821992350 | 40800 | 40650 | 40850 | 40600 | 14473 |
| 450 | 20240326 | 114900 | 82232279650 | 40650 | 40650 | 40650 | 40600 | 1504 |
| 451 | 20240326 | 114800 | 82171204800 | 40650 | 40550 | 40700 | 40500 | 7807 |
| 452 | 20240326 | 114700 | 81853948350 | 40500 | 40550 | 40550 | 40500 | 1270 |
| 453 | 20240326 | 114600 | 81802466900 | 40550 | 40550 | 40600 | 40500 | 2398 |
| 454 | 20240326 | 114500 | 81705281450 | 40550 | 40500 | 40600 | 40500 | 4881 |
| 455 | 20240326 | 114400 | 81507431750 | 40500 | 40550 | 40550 | 40500 | 849 |
| 456 | 20240326 | 114300 | 81473008500 | 40500 | 40550 | 40600 | 40500 | 1593 |
| 457 | 20240326 | 114200 | 81408423500 | 40500 | 40550 | 40550 | 40500 | 719 |
| 458 | 20240326 | 114100 | 81379296550 | 40550 | 40550 | 40550 | 40500 | 936 |
| 459 | 20240326 | 114000 | 81341377700 | 40550 | 40550 | 40600 | 40550 | 849 |
| 460 | 20240326 | 113900 | 81306950500 | 40550 | 40500 | 40600 | 40500 | 1871 |
| 461 | 20240326 | 113800 | 81231091400 | 40500 | 40500 | 40500 | 40500 | 1281 |
| 462 | 20240326 | 113700 | 81179210900 | 40500 | 40500 | 40550 | 40450 | 2721 |
| 463 | 20240326 | 113600 | 81068983000 | 40550 | 40550 | 40550 | 40500 | 983 |
| 464 | 20240326 | 113500 | 81029166000 | 40550 | 40550 | 40600 | 40450 | 3463 |
| 465 | 20240326 | 113400 | 80888791300 | 40500 | 40500 | 40550 | 40500 | 1656 |
| 466 | 20240326 | 113300 | 80821658100 | 40500 | 40500 | 40500 | 40450 | 3996 |
| 467 | 20240326 | 113200 | 80659820450 | 40500 | 40450 | 40500 | 40450 | 1692 |
| 468 | 20240326 | 113100 | 80591340450 | 40450 | 40450 | 40500 | 40400 | 5403 |
| 469 | 20240326 | 113000 | 80372818950 | 40400 | 40500 | 40550 | 40400 | 4154 |
| 470 | 20240326 | 112900 | 80204741800 | 40550 | 40550 | 40600 | 40500 | 7539 |
| 471 | 20240326 | 112800 | 79899293200 | 40550 | 40550 | 40600 | 40550 | 1874 |
| 472 | 20240326 | 112700 | 79823286850 | 40600 | 40600 | 40600 | 40550 | 2618 |
| 473 | 20240326 | 112600 | 79717105650 | 40600 | 40600 | 40600 | 40550 | 2971 |
| 474 | 20240326 | 112500 | 79596541400 | 40600 | 40600 | 40650 | 40550 | 1887 |
| 475 | 20240326 | 112400 | 79519952650 | 40550 | 40550 | 40600 | 40550 | 4350 |
| 476 | 20240326 | 112300 | 79343407200 | 40550 | 40550 | 40600 | 40500 | 2229 |
| 477 | 20240326 | 112200 | 79253050850 | 40550 | 40600 | 40600 | 40500 | 6327 |
| 478 | 20240326 | 112100 | 78996631300 | 40550 | 40600 | 40650 | 40550 | 7971 |
| 479 | 20240326 | 112000 | 78673080250 | 40600 | 40700 | 40700 | 40550 | 6196 |
| 480 | 20240326 | 111900 | 78421470100 | 40650 | 40750 | 40750 | 40650 | 11796 |
| 481 | 20240326 | 111800 | 77941435300 | 40750 | 40750 | 40800 | 40700 | 2895 |
| 482 | 20240326 | 111700 | 77823504050 | 40800 | 40800 | 40800 | 40700 | 7158 |
| 483 | 20240326 | 111600 | 77531732900 | 40800 | 40750 | 40800 | 40750 | 14323 |
| 484 | 20240326 | 111500 | 76947475700 | 40750 | 40700 | 40750 | 40650 | 11002 |
| 485 | 20240326 | 111400 | 76499713350 | 40700 | 40650 | 40700 | 40650 | 4167 |
| 486 | 20240326 | 111300 | 76330234450 | 40650 | 40650 | 40650 | 40600 | 3762 |
| 487 | 20240326 | 111200 | 76177396800 | 40650 | 40650 | 40650 | 40600 | 5364 |
| 488 | 20240326 | 111100 | 75959469550 | 40600 | 40600 | 40600 | 40550 | 5273 |
| 489 | 20240326 | 111000 | 75745419850 | 40600 | 40550 | 40600 | 40500 | 1321 |
| 490 | 20240326 | 110900 | 75691846000 | 40450 | 40400 | 40550 | 40350 | 23357 |
| 491 | 20240326 | 110800 | 74747175750 | 40400 | 40400 | 40400 | 40350 | 2477 |
| 492 | 20240326 | 110700 | 74647196650 | 40400 | 40350 | 40400 | 40350 | 2066 |
| 493 | 20240326 | 110600 | 74563762400 | 40400 | 40300 | 40400 | 40300 | 6714 |
| 494 | 20240326 | 110500 | 74293028700 | 40300 | 40300 | 40350 | 40300 | 4188 |
| 495 | 20240326 | 110400 | 74124236400 | 40300 | 40350 | 40350 | 40300 | 5318 |
| 496 | 20240326 | 110300 | 73909880200 | 40300 | 40400 | 40400 | 40300 | 6699 |
| 497 | 20240326 | 110200 | 73639773700 | 40400 | 40350 | 40400 | 40350 | 4279 |
| 498 | 20240326 | 110100 | 73467091450 | 40400 | 40350 | 40400 | 40350 | 1238 |
| 499 | 20240326 | 110000 | 73417136050 | 40350 | 40350 | 40350 | 40300 | 5447 |
| 500 | 20240326 | 105900 | 73197391050 | 40350 | 40300 | 40350 | 40300 | 1716 |
| 501 | 20240326 | 105800 | 73128189100 | 40300 | 40350 | 40400 | 40300 | 5390 |
| 502 | 20240326 | 105700 | 72910781800 | 40350 | 40350 | 40400 | 40350 | 1638 |
| 503 | 20240326 | 105600 | 72844684950 | 40400 | 40350 | 40400 | 40350 | 2414 |
| 504 | 20240326 | 105500 | 72747256800 | 40350 | 40450 | 40450 | 40350 | 5527 |
| 505 | 20240326 | 105400 | 72523982950 | 40450 | 40450 | 40500 | 40400 | 1714 |
| 506 | 20240326 | 105300 | 72454642600 | 40450 | 40450 | 40450 | 40400 | 3964 |
| 507 | 20240326 | 105200 | 72294372750 | 40450 | 40450 | 40500 | 40400 | 4323 |
| 508 | 20240326 | 105100 | 72119505000 | 40450 | 40400 | 40450 | 40400 | 3074 |
| 509 | 20240326 | 105000 | 71995266650 | 40400 | 40400 | 40400 | 40400 | 2626 |
| 510 | 20240326 | 104900 | 71889176250 | 40400 | 40350 | 40400 | 40350 | 1137 |
| 511 | 20240326 | 104800 | 71843295050 | 40350 | 40350 | 40400 | 40300 | 2326 |
| 512 | 20240326 | 104700 | 71749458750 | 40350 | 40400 | 40400 | 40300 | 4868 |
| 513 | 20240326 | 104600 | 71553010200 | 40400 | 40450 | 40450 | 40350 | 1691 |
| 514 | 20240326 | 104500 | 71484712900 | 40450 | 40400 | 40450 | 40400 | 3346 |
| 515 | 20240326 | 104400 | 71349479950 | 40450 | 40400 | 40450 | 40350 | 1279 |
| 516 | 20240326 | 104300 | 71297814050 | 40400 | 40500 | 40500 | 40350 | 5042 |
| 517 | 20240326 | 104200 | 71093971250 | 40500 | 40400 | 40550 | 40350 | 8313 |
| 518 | 20240326 | 104100 | 70757616550 | 40400 | 40400 | 40450 | 40350 | 4108 |
| 519 | 20240326 | 104000 | 70591632150 | 40450 | 40400 | 40450 | 40400 | 4091 |
| 520 | 20240326 | 103900 | 70426318150 | 40450 | 40450 | 40450 | 40400 | 2312 |
| 521 | 20240326 | 103800 | 70332870900 | 40400 | 40400 | 40450 | 40350 | 1826 |
| 522 | 20240326 | 103700 | 70259090700 | 40400 | 40400 | 40450 | 40350 | 3319 |
| 523 | 20240326 | 103600 | 70124955050 | 40400 | 40350 | 40400 | 40300 | 1641 |
| 524 | 20240326 | 103500 | 70058732250 | 40350 | 40250 | 40350 | 40250 | 3153 |
| 525 | 20240326 | 103400 | 69931574950 | 40250 | 40250 | 40250 | 40200 | 3302 |
| 526 | 20240326 | 103300 | 69798671800 | 40250 | 40250 | 40300 | 40250 | 2328 |
| 527 | 20240326 | 103200 | 69704896950 | 40250 | 40250 | 40300 | 40250 | 612 |
| 528 | 20240326 | 103100 | 69680253800 | 40300 | 40250 | 40300 | 40200 | 1491 |
| 529 | 20240326 | 103000 | 69620226750 | 40300 | 40250 | 40300 | 40200 | 1997 |
| 530 | 20240326 | 102900 | 69539850000 | 40250 | 40200 | 40250 | 40200 | 714 |
| 531 | 20240326 | 102800 | 69511127650 | 40200 | 40150 | 40250 | 40150 | 4619 |
| 532 | 20240326 | 102700 | 69325398750 | 40150 | 40200 | 40200 | 40100 | 5421 |
| 533 | 20240326 | 102600 | 69107739150 | 40200 | 40100 | 40250 | 40100 | 3025 |
| 534 | 20240326 | 102500 | 68986301500 | 40150 | 40100 | 40150 | 40100 | 1287 |
| 535 | 20240326 | 102400 | 68934672900 | 40150 | 40200 | 40200 | 40100 | 6600 |
| 536 | 20240326 | 102300 | 68669711850 | 40200 | 40200 | 40200 | 40150 | 3313 |
| 537 | 20240326 | 102200 | 68536546850 | 40200 | 40200 | 40200 | 40150 | 2322 |
| 538 | 20240326 | 102100 | 68443265950 | 40150 | 40250 | 40300 | 40150 | 4506 |
| 539 | 20240326 | 102000 | 68261992100 | 40250 | 40300 | 40300 | 40250 | 3870 |
| 540 | 20240326 | 101900 | 68106212050 | 40300 | 40350 | 40400 | 40250 | 4398 |
| 541 | 20240326 | 101800 | 67928847250 | 40300 | 40450 | 40450 | 40300 | 2613 |
| 542 | 20240326 | 101700 | 67823278550 | 40450 | 40500 | 40500 | 40450 | 3946 |
| 543 | 20240326 | 101600 | 67663573400 | 40500 | 40350 | 40500 | 40300 | 6999 |
| 544 | 20240326 | 101500 | 67380551850 | 40350 | 40350 | 40350 | 40250 | 3136 |
| 545 | 20240326 | 101400 | 67254167500 | 40300 | 40350 | 40350 | 40300 | 4443 |
| 546 | 20240326 | 101300 | 67075041400 | 40350 | 40400 | 40400 | 40250 | 4365 |
| 547 | 20240326 | 101200 | 66898813550 | 40350 | 40550 | 40600 | 40200 | 12324 |
| 548 | 20240326 | 101100 | 66401264600 | 40550 | 40550 | 40600 | 40500 | 12990 |
| 549 | 20240326 | 101000 | 65874766300 | 40500 | 40350 | 40600 | 40300 | 12374 |
| 550 | 20240326 | 100900 | 65374184950 | 40350 | 40250 | 40350 | 40250 | 8748 |
| 551 | 20240326 | 100800 | 65021741900 | 40150 | 40100 | 40250 | 40050 | 5522 |
| 552 | 20240326 | 100700 | 64799899000 | 40100 | 40150 | 40150 | 40050 | 5312 |
| 553 | 20240326 | 100600 | 64587028900 | 40100 | 40050 | 40150 | 40050 | 3368 |
| 554 | 20240326 | 100500 | 64451983600 | 40050 | 40050 | 40100 | 40050 | 7217 |
| 555 | 20240326 | 100400 | 64162849500 | 40050 | 40000 | 40100 | 39950 | 4195 |
| 556 | 20240326 | 100300 | 63994866050 | 40050 | 40050 | 40050 | 39950 | 32690 |
| 557 | 20240326 | 100200 | 62687541250 | 40050 | 40100 | 40150 | 40000 | 13263 |
| 558 | 20240326 | 100100 | 62156196400 | 40100 | 40050 | 40150 | 40050 | 2317 |
| 559 | 20240326 | 100000 | 62063313600 | 40100 | 40150 | 40200 | 40050 | 7563 |
| 560 | 20240326 | 095900 | 61760248500 | 40200 | 40250 | 40250 | 40200 | 2025 |
| 561 | 20240326 | 095800 | 61678806850 | 40200 | 40200 | 40250 | 40050 | 10612 |
| 562 | 20240326 | 095700 | 61252339200 | 40200 | 40200 | 40250 | 40150 | 8245 |
| 563 | 20240326 | 095600 | 60920705900 | 40150 | 40150 | 40200 | 40050 | 9940 |
| 564 | 20240326 | 095500 | 60521961450 | 40150 | 40150 | 40200 | 40050 | 23877 |
| 565 | 20240326 | 095400 | 59564383600 | 40150 | 40150 | 40250 | 40100 | 8883 |
| 566 | 20240326 | 095300 | 59207700200 | 40100 | 40300 | 40300 | 40100 | 14206 |
| 567 | 20240326 | 095200 | 58636583100 | 40300 | 40250 | 40300 | 40250 | 6954 |
| 568 | 20240326 | 095100 | 58356484000 | 40300 | 40200 | 40350 | 40100 | 25252 |
| 569 | 20240326 | 095000 | 57340722900 | 40200 | 40200 | 40250 | 40150 | 16277 |
| 570 | 20240326 | 094900 | 56686422000 | 40200 | 40550 | 40600 | 40150 | 33375 |
| 571 | 20240326 | 094800 | 55339033900 | 40550 | 40650 | 40650 | 40500 | 26468 |
| 572 | 20240326 | 094700 | 54265775250 | 40650 | 40850 | 40850 | 40550 | 19722 |
| 573 | 20240326 | 094600 | 53463435150 | 40800 | 40900 | 40900 | 40750 | 14140 |
| 574 | 20240326 | 094500 | 52886015650 | 40900 | 40750 | 40950 | 40700 | 25391 |
| 575 | 20240326 | 094400 | 51847963250 | 40700 | 40800 | 40800 | 40700 | 14509 |
| 576 | 20240326 | 094300 | 51256478550 | 40800 | 40950 | 40950 | 40650 | 29044 |
| 577 | 20240326 | 094200 | 50072615450 | 40900 | 40850 | 40950 | 40800 | 14442 |
| 578 | 20240326 | 094100 | 49482087750 | 40850 | 40850 | 40900 | 40750 | 15782 |
| 579 | 20240326 | 094000 | 48837515500 | 40800 | 40700 | 40850 | 40700 | 20047 |
| 580 | 20240326 | 093900 | 48019709350 | 40800 | 40750 | 40800 | 40650 | 11178 |
| 581 | 20240326 | 093800 | 47564076000 | 40800 | 40550 | 40800 | 40550 | 30098 |
| 582 | 20240326 | 093700 | 46339927000 | 40550 | 40700 | 40700 | 40550 | 14737 |
| 583 | 20240326 | 093600 | 45741604100 | 40700 | 40800 | 40800 | 40650 | 19283 |
| 584 | 20240326 | 093500 | 44955999550 | 40750 | 40600 | 40850 | 40600 | 21479 |
| 585 | 20240326 | 093400 | 44080918650 | 40650 | 40450 | 40650 | 40400 | 10445 |
| 586 | 20240326 | 093300 | 43657752950 | 40450 | 40400 | 40500 | 40350 | 11211 |
| 587 | 20240326 | 093200 | 43204581050 | 40450 | 40450 | 40500 | 40350 | 13335 |
| 588 | 20240326 | 093100 | 42665041750 | 40500 | 40200 | 40550 | 40200 | 26039 |
| 589 | 20240326 | 093000 | 41612494750 | 40250 | 40050 | 40250 | 40050 | 17805 |
| 590 | 20240326 | 092900 | 40898193250 | 40050 | 40050 | 40100 | 40000 | 6991 |
| 591 | 20240326 | 092800 | 40618152750 | 40050 | 40150 | 40150 | 40000 | 13147 |
| 592 | 20240326 | 092700 | 40091469350 | 40100 | 40150 | 40150 | 40050 | 18065 |
| 593 | 20240326 | 092600 | 39367186550 | 40150 | 40150 | 40250 | 40100 | 14642 |
| 594 | 20240326 | 092500 | 38778838250 | 40150 | 40150 | 40250 | 40100 | 14840 |
| 595 | 20240326 | 092400 | 38182504700 | 40150 | 40100 | 40200 | 40000 | 14860 |
| 596 | 20240326 | 092300 | 37586744350 | 40050 | 40050 | 40200 | 40000 | 22502 |
| 597 | 20240326 | 092200 | 36684451350 | 40100 | 39950 | 40100 | 39900 | 17370 |
| 598 | 20240326 | 092100 | 35989873700 | 39950 | 39850 | 39950 | 39800 | 9694 |
| 599 | 20240326 | 092000 | 35603274500 | 39850 | 39750 | 39900 | 39700 | 19483 |
| 600 | 20240326 | 091900 | 34828347950 | 39750 | 39850 | 39900 | 39700 | 22232 |
| 601 | 20240326 | 091800 | 33943850900 | 39850 | 39950 | 39950 | 39800 | 14109 |
| 602 | 20240326 | 091700 | 33381286950 | 39900 | 39850 | 39950 | 39800 | 12267 |
| 603 | 20240326 | 091600 | 32892374000 | 39800 | 39800 | 40000 | 39800 | 18418 |
| 604 | 20240326 | 091500 | 32157213150 | 39750 | 39700 | 39800 | 39550 | 22506 |
| 605 | 20240326 | 091400 | 31263561500 | 39650 | 39800 | 39800 | 39500 | 74666 |
| 606 | 20240326 | 091300 | 28304166900 | 39750 | 40200 | 40200 | 39750 | 61725 |
| 607 | 20240326 | 091200 | 25841915600 | 40200 | 40100 | 40350 | 40000 | 45511 |
| 608 | 20240326 | 091100 | 24015965150 | 40200 | 40050 | 40400 | 39900 | 46300 |
| 609 | 20240326 | 091000 | 22158249050 | 40050 | 40400 | 40400 | 40000 | 51700 |
| 610 | 20240326 | 090900 | 20082710100 | 40400 | 40500 | 40500 | 40300 | 40071 |
| 611 | 20240326 | 090800 | 18463492400 | 40500 | 40550 | 40600 | 40250 | 31494 |
| 612 | 20240326 | 090700 | 17190103000 | 40550 | 40200 | 40550 | 40050 | 40179 |
| 613 | 20240326 | 090600 | 15570824950 | 40200 | 40150 | 40300 | 39850 | 53871 |
| 614 | 20240326 | 090500 | 13412688250 | 40100 | 39800 | 40300 | 39650 | 54920 |
| 615 | 20240326 | 090400 | 11215882600 | 39800 | 39900 | 40000 | 39650 | 40174 |
| 616 | 20240326 | 090300 | 9615243600 | 39600 | 40150 | 40200 | 39550 | 71495 |
| 617 | 20240326 | 090200 | 6766614100 | 40200 | 40550 | 40600 | 40100 | 47029 |
| 618 | 20240326 | 090100 | 4869983600 | 40300 | 41100 | 41150 | 40050 | 45293 |
| 619 | 20240326 | 090000 | 3035658000 | 41150 | 41900 | 41900 | 41000 | 71377 |