34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240326 | 184200 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 23961 |
| 3 | 20240326 | 184100 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 4 | 20240326 | 184000 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 5 | 20240326 | 183900 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 6 | 20240326 | 183800 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 7 | 20240326 | 183700 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 8 | 20240326 | 183600 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 9 | 20240326 | 183500 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 10 | 20240326 | 183400 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 11 | 20240326 | 183300 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 12 | 20240326 | 183200 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 13 | 20240326 | 183100 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 14 | 20240326 | 183000 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 15 | 20240326 | 182900 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 16 | 20240326 | 182800 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 17 | 20240326 | 182700 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 18 | 20240326 | 182600 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 19 | 20240326 | 182500 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 20 | 20240326 | 182400 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 21 | 20240326 | 182300 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 22 | 20240326 | 182200 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 23 | 20240326 | 182100 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 24 | 20240326 | 182000 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 25 | 20240326 | 181900 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 26 | 20240326 | 181800 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 27 | 20240326 | 181700 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 28 | 20240326 | 181600 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 29 | 20240326 | 181500 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 30 | 20240326 | 181400 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 31 | 20240326 | 181300 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 32 | 20240326 | 181200 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 23961 |
| 33 | 20240326 | 181100 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 34 | 20240326 | 181000 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 35 | 20240326 | 180900 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 36 | 20240326 | 180800 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 37 | 20240326 | 180700 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 38 | 20240326 | 180600 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 39 | 20240326 | 180500 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 40 | 20240326 | 180400 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 41 | 20240326 | 180300 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 42 | 20240326 | 180200 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 43 | 20240326 | 180100 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 44 | 20240326 | 180000 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 45 | 20240326 | 175900 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 46 | 20240326 | 175800 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 47 | 20240326 | 175700 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 48 | 20240326 | 175600 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 49 | 20240326 | 175500 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 50 | 20240326 | 175400 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 51 | 20240326 | 175300 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 52 | 20240326 | 175200 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 53 | 20240326 | 175100 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 54 | 20240326 | 175000 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 55 | 20240326 | 174900 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 56 | 20240326 | 174800 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 57 | 20240326 | 174700 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 58 | 20240326 | 174600 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 59 | 20240326 | 174500 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 60 | 20240326 | 174400 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 61 | 20240326 | 174300 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 62 | 20240326 | 174200 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 23961 |
| 63 | 20240326 | 174100 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 64 | 20240326 | 174000 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 65 | 20240326 | 173900 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 66 | 20240326 | 173800 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 67 | 20240326 | 173700 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 68 | 20240326 | 173600 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 69 | 20240326 | 173500 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 70 | 20240326 | 173400 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 71 | 20240326 | 173300 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 72 | 20240326 | 173200 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 73 | 20240326 | 173100 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 74 | 20240326 | 173000 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 75 | 20240326 | 172900 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 76 | 20240326 | 172800 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 77 | 20240326 | 172700 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 78 | 20240326 | 172600 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 79 | 20240326 | 172500 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 80 | 20240326 | 172400 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 81 | 20240326 | 172300 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 82 | 20240326 | 172200 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 83 | 20240326 | 172100 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 84 | 20240326 | 172000 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 85 | 20240326 | 171900 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 86 | 20240326 | 171800 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 87 | 20240326 | 171700 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 88 | 20240326 | 171600 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 89 | 20240326 | 171500 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 90 | 20240326 | 171400 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 91 | 20240326 | 171300 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 92 | 20240326 | 171200 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 23961 |
| 93 | 20240326 | 171100 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 94 | 20240326 | 171000 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 95 | 20240326 | 170900 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 96 | 20240326 | 170800 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 97 | 20240326 | 170700 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 98 | 20240326 | 170600 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 99 | 20240326 | 170500 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 100 | 20240326 | 170400 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 101 | 20240326 | 170300 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 102 | 20240326 | 170200 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 103 | 20240326 | 170100 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 104 | 20240326 | 170000 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 105 | 20240326 | 165900 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 106 | 20240326 | 165800 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 107 | 20240326 | 165700 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 108 | 20240326 | 165600 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 109 | 20240326 | 165500 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 110 | 20240326 | 165400 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 111 | 20240326 | 165300 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 112 | 20240326 | 165200 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 113 | 20240326 | 165100 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 114 | 20240326 | 165000 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 115 | 20240326 | 164900 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 116 | 20240326 | 164800 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 117 | 20240326 | 164700 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 118 | 20240326 | 164600 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 119 | 20240326 | 164500 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 120 | 20240326 | 164400 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 121 | 20240326 | 164300 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 122 | 20240326 | 164200 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 23961 |
| 123 | 20240326 | 164100 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 124 | 20240326 | 164000 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 125 | 20240326 | 163900 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 126 | 20240326 | 163800 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 127 | 20240326 | 163700 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 128 | 20240326 | 163600 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 129 | 20240326 | 163500 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 130 | 20240326 | 163400 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 131 | 20240326 | 163300 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 132 | 20240326 | 163200 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 133 | 20240326 | 163100 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 134 | 20240326 | 163000 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 135 | 20240326 | 162900 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 136 | 20240326 | 162800 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 137 | 20240326 | 162700 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 138 | 20240326 | 162600 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 139 | 20240326 | 162500 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 140 | 20240326 | 162400 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 141 | 20240326 | 162300 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 142 | 20240326 | 162200 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 143 | 20240326 | 162100 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 144 | 20240326 | 162000 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 145 | 20240326 | 161900 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 146 | 20240326 | 161800 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 147 | 20240326 | 161700 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 148 | 20240326 | 161600 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 149 | 20240326 | 161500 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 150 | 20240326 | 161400 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 151 | 20240326 | 161300 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 152 | 20240326 | 161200 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 23961 |
| 153 | 20240326 | 161100 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 154 | 20240326 | 161000 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 155 | 20240326 | 160900 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 156 | 20240326 | 160800 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 157 | 20240326 | 160700 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 158 | 20240326 | 160600 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 159 | 20240326 | 160500 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 160 | 20240326 | 160400 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 161 | 20240326 | 160300 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 162 | 20240326 | 160200 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 163 | 20240326 | 160100 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 164 | 20240326 | 160000 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 165 | 20240326 | 155900 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 166 | 20240326 | 155800 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 167 | 20240326 | 155700 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 168 | 20240326 | 155600 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 169 | 20240326 | 155500 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 170 | 20240326 | 155400 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 171 | 20240326 | 155300 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 172 | 20240326 | 155200 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 173 | 20240326 | 155100 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 174 | 20240326 | 155000 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 175 | 20240326 | 154900 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 176 | 20240326 | 154800 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 177 | 20240326 | 154700 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 178 | 20240326 | 154600 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 179 | 20240326 | 154500 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 180 | 20240326 | 154400 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 181 | 20240326 | 154300 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 182 | 20240326 | 154200 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 23961 |
| 183 | 20240326 | 154100 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 184 | 20240326 | 154000 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 185 | 20240326 | 153900 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 186 | 20240326 | 153800 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 187 | 20240326 | 153700 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 188 | 20240326 | 153600 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 189 | 20240326 | 153500 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 190 | 20240326 | 153400 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 191 | 20240326 | 153300 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 192 | 20240326 | 153200 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 193 | 20240326 | 153100 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 0 |
| 194 | 20240326 | 153000 | 30818696400 | 103200 | 103200 | 103200 | 103200 | 23961 |
| 195 | 20240326 | 152900 | 28345921200 | 102700 | 102700 | 102700 | 102700 | 0 |
| 196 | 20240326 | 152800 | 28345921200 | 102700 | 102700 | 102700 | 102700 | 0 |
| 197 | 20240326 | 152700 | 28345921200 | 102700 | 102700 | 102700 | 102700 | 0 |
| 198 | 20240326 | 152600 | 28345921200 | 102700 | 102700 | 102700 | 102700 | 0 |
| 199 | 20240326 | 152500 | 28345921200 | 102700 | 102700 | 102700 | 102700 | 0 |
| 200 | 20240326 | 152400 | 28345921200 | 102700 | 102700 | 102700 | 102700 | 0 |
| 201 | 20240326 | 152300 | 28345921200 | 102700 | 102700 | 102700 | 102700 | 0 |
| 202 | 20240326 | 152200 | 28345921200 | 102700 | 102700 | 102700 | 102700 | 0 |
| 203 | 20240326 | 152100 | 28345921200 | 102700 | 102700 | 102700 | 102700 | 0 |
| 204 | 20240326 | 152000 | 28345921200 | 102700 | 102700 | 102700 | 102700 | 0 |
| 205 | 20240326 | 151900 | 28345921200 | 102700 | 102700 | 103600 | 102700 | 1640 |
| 206 | 20240326 | 151800 | 28177007800 | 102800 | 102700 | 102800 | 102700 | 403 |
| 207 | 20240326 | 151700 | 28135595800 | 102700 | 102700 | 102800 | 102700 | 726 |
| 208 | 20240326 | 151600 | 28061016200 | 102700 | 102700 | 102800 | 102700 | 538 |
| 209 | 20240326 | 151500 | 28005749200 | 102700 | 102700 | 102800 | 102700 | 195 |
| 210 | 20240326 | 151400 | 27985722600 | 102800 | 102500 | 102800 | 102500 | 2419 |
| 211 | 20240326 | 151300 | 27737622400 | 102500 | 102600 | 102600 | 102500 | 717 |
| 212 | 20240326 | 151200 | 27664121000 | 102600 | 102500 | 102600 | 102500 | 349 |
| 213 | 20240326 | 151100 | 27628344700 | 102500 | 102600 | 102700 | 102500 | 904 |
| 214 | 20240326 | 151000 | 27535600900 | 102600 | 102800 | 102800 | 102600 | 811 |
| 215 | 20240326 | 150900 | 27452321200 | 102800 | 102800 | 102900 | 102700 | 972 |
| 216 | 20240326 | 150800 | 27352432800 | 102800 | 102800 | 102800 | 102700 | 465 |
| 217 | 20240326 | 150700 | 27304656800 | 102800 | 102900 | 102900 | 102700 | 766 |
| 218 | 20240326 | 150600 | 27225910200 | 102900 | 102900 | 102900 | 102800 | 1500 |
| 219 | 20240326 | 150500 | 27071666300 | 102900 | 102900 | 102900 | 102800 | 448 |
| 220 | 20240326 | 150400 | 27025593800 | 102900 | 102900 | 102900 | 102800 | 726 |
| 221 | 20240326 | 150300 | 26950914200 | 102900 | 102900 | 102900 | 102800 | 497 |
| 222 | 20240326 | 150200 | 26899798800 | 102900 | 102900 | 102900 | 102700 | 1222 |
| 223 | 20240326 | 150100 | 26774168100 | 102900 | 103000 | 103000 | 102800 | 713 |
| 224 | 20240326 | 150000 | 26700799500 | 103000 | 102800 | 103000 | 102700 | 838 |
| 225 | 20240326 | 145900 | 26614600200 | 102900 | 102800 | 102900 | 102800 | 1297 |
| 226 | 20240326 | 145800 | 26481256600 | 102800 | 102800 | 102900 | 102800 | 678 |
| 227 | 20240326 | 145700 | 26411531000 | 102900 | 102600 | 102900 | 102600 | 1878 |
| 228 | 20240326 | 145600 | 26218604500 | 102600 | 102700 | 102700 | 102600 | 546 |
| 229 | 20240326 | 145500 | 26162559600 | 102700 | 102700 | 102700 | 102600 | 870 |
| 230 | 20240326 | 145400 | 26073253500 | 102700 | 102600 | 102700 | 102600 | 547 |
| 231 | 20240326 | 145300 | 26017113500 | 102600 | 102800 | 102800 | 102600 | 608 |
| 232 | 20240326 | 145200 | 25954694300 | 102800 | 102800 | 102900 | 102700 | 884 |
| 233 | 20240326 | 145100 | 25863853200 | 102800 | 102700 | 102800 | 102600 | 1369 |
| 234 | 20240326 | 145000 | 25723272000 | 102600 | 102700 | 102700 | 102600 | 473 |
| 235 | 20240326 | 144900 | 25674719300 | 102700 | 102900 | 102900 | 102600 | 888 |
| 236 | 20240326 | 144800 | 25583487700 | 102900 | 102800 | 102900 | 102800 | 466 |
| 237 | 20240326 | 144700 | 25535574900 | 102800 | 103000 | 103000 | 102800 | 450 |
| 238 | 20240326 | 144600 | 25489274800 | 102900 | 103000 | 103000 | 102800 | 1337 |
| 239 | 20240326 | 144500 | 25351697400 | 103000 | 102700 | 103000 | 102600 | 1746 |
| 240 | 20240326 | 144400 | 25172263200 | 102700 | 102600 | 102700 | 102600 | 620 |
| 241 | 20240326 | 144300 | 25108631300 | 102700 | 102700 | 102700 | 102600 | 494 |
| 242 | 20240326 | 144200 | 25057923500 | 102700 | 102500 | 102700 | 102400 | 1820 |
| 243 | 20240326 | 144100 | 24871350300 | 102400 | 102400 | 102500 | 102400 | 571 |
| 244 | 20240326 | 144000 | 24812860400 | 102400 | 102400 | 102500 | 102400 | 560 |
| 245 | 20240326 | 143900 | 24755502500 | 102400 | 102500 | 102500 | 102400 | 728 |
| 246 | 20240326 | 143800 | 24680917000 | 102400 | 102500 | 102500 | 102400 | 1147 |
| 247 | 20240326 | 143700 | 24563350700 | 102500 | 102600 | 102700 | 102500 | 1008 |
| 248 | 20240326 | 143600 | 24459919800 | 102600 | 102600 | 102700 | 102600 | 272 |
| 249 | 20240326 | 143500 | 24432011500 | 102700 | 102600 | 102700 | 102500 | 852 |
| 250 | 20240326 | 143400 | 24344621200 | 102500 | 102600 | 102700 | 102500 | 1283 |
| 251 | 20240326 | 143300 | 24212995600 | 102600 | 102600 | 102700 | 102600 | 631 |
| 252 | 20240326 | 143200 | 24148236300 | 102700 | 102700 | 102700 | 102600 | 841 |
| 253 | 20240326 | 143100 | 24061867000 | 102700 | 102700 | 102800 | 102700 | 710 |
| 254 | 20240326 | 143000 | 23988931900 | 102700 | 102700 | 102800 | 102700 | 790 |
| 255 | 20240326 | 142900 | 23907787900 | 102700 | 102400 | 102700 | 102400 | 973 |
| 256 | 20240326 | 142800 | 23807969000 | 102400 | 102400 | 102500 | 102300 | 1162 |
| 257 | 20240326 | 142700 | 23688928100 | 102500 | 102600 | 102600 | 102400 | 762 |
| 258 | 20240326 | 142600 | 23610844100 | 102500 | 102600 | 102700 | 102500 | 667 |
| 259 | 20240326 | 142500 | 23542436300 | 102600 | 102600 | 102900 | 102300 | 1900 |
| 260 | 20240326 | 142400 | 23347702100 | 102500 | 102800 | 103100 | 102400 | 4396 |
| 261 | 20240326 | 142300 | 22896368200 | 102900 | 102900 | 103000 | 102700 | 930 |
| 262 | 20240326 | 142200 | 22800734600 | 103000 | 103100 | 103100 | 103000 | 876 |
| 263 | 20240326 | 142100 | 22710505500 | 103100 | 103000 | 103100 | 103000 | 384 |
| 264 | 20240326 | 142000 | 22670949400 | 103100 | 103100 | 103200 | 103000 | 341 |
| 265 | 20240326 | 141900 | 22635800000 | 103100 | 103200 | 103200 | 103100 | 574 |
| 266 | 20240326 | 141800 | 22576617800 | 103100 | 103200 | 103200 | 103100 | 351 |
| 267 | 20240326 | 141700 | 22540422800 | 103100 | 103100 | 103200 | 103100 | 366 |
| 268 | 20240326 | 141600 | 22502684500 | 103200 | 103200 | 103200 | 103100 | 670 |
| 269 | 20240326 | 141500 | 22433604600 | 103200 | 103100 | 103200 | 103100 | 528 |
| 270 | 20240326 | 141400 | 22379155900 | 103200 | 103100 | 103200 | 103100 | 366 |
| 271 | 20240326 | 141300 | 22341412900 | 103100 | 103300 | 103300 | 103100 | 386 |
| 272 | 20240326 | 141200 | 22301573900 | 103200 | 103200 | 103300 | 103200 | 562 |
| 273 | 20240326 | 141100 | 22243573900 | 103300 | 103300 | 103300 | 103200 | 255 |
| 274 | 20240326 | 141000 | 22217256000 | 103300 | 103200 | 103300 | 103200 | 257 |
| 275 | 20240326 | 140900 | 22190731100 | 103200 | 103200 | 103400 | 103200 | 827 |
| 276 | 20240326 | 140800 | 22105352600 | 103200 | 103100 | 103400 | 103100 | 1428 |
| 277 | 20240326 | 140700 | 21957911300 | 103000 | 103000 | 103100 | 103000 | 403 |
| 278 | 20240326 | 140600 | 21916392400 | 103000 | 102900 | 103100 | 102900 | 228 |
| 279 | 20240326 | 140500 | 21892908600 | 102900 | 102500 | 103000 | 102500 | 1467 |
| 280 | 20240326 | 140400 | 21742168900 | 102500 | 102600 | 102700 | 102500 | 676 |
| 281 | 20240326 | 140300 | 21672826300 | 102600 | 102600 | 102700 | 102600 | 298 |
| 282 | 20240326 | 140200 | 21642250100 | 102600 | 102600 | 102700 | 102600 | 304 |
| 283 | 20240326 | 140100 | 21611057200 | 102700 | 102500 | 102700 | 102500 | 727 |
| 284 | 20240326 | 140000 | 21536499300 | 102500 | 102500 | 102600 | 102500 | 215 |
| 285 | 20240326 | 135900 | 21514460100 | 102600 | 102500 | 102600 | 102500 | 311 |
| 286 | 20240326 | 135800 | 21482581300 | 102600 | 102500 | 102600 | 102500 | 387 |
| 287 | 20240326 | 135700 | 21442903200 | 102500 | 102500 | 102700 | 102500 | 405 |
| 288 | 20240326 | 135600 | 21401364600 | 102500 | 102600 | 102700 | 102500 | 647 |
| 289 | 20240326 | 135500 | 21334998000 | 102600 | 102600 | 102700 | 102600 | 284 |
| 290 | 20240326 | 135400 | 21305856500 | 102600 | 102700 | 102800 | 102600 | 811 |
| 291 | 20240326 | 135300 | 21222594400 | 102700 | 102700 | 102800 | 102700 | 262 |
| 292 | 20240326 | 135200 | 21195682800 | 102700 | 102800 | 102800 | 102700 | 336 |
| 293 | 20240326 | 135100 | 21161167400 | 102800 | 102800 | 102900 | 102700 | 240 |
| 294 | 20240326 | 135000 | 21136491300 | 102800 | 103000 | 103100 | 102800 | 480 |
| 295 | 20240326 | 134900 | 21087108700 | 103000 | 103000 | 103100 | 103000 | 371 |
| 296 | 20240326 | 134800 | 21048890200 | 103000 | 102800 | 103000 | 102800 | 678 |
| 297 | 20240326 | 134700 | 20979085900 | 102800 | 102800 | 102900 | 102700 | 785 |
| 298 | 20240326 | 134600 | 20898364500 | 102700 | 102700 | 102800 | 102600 | 501 |
| 299 | 20240326 | 134500 | 20846912300 | 102700 | 102800 | 102800 | 102600 | 1206 |
| 300 | 20240326 | 134400 | 20723006000 | 102800 | 103000 | 103100 | 102800 | 1269 |
| 301 | 20240326 | 134300 | 20592316700 | 103000 | 103200 | 103300 | 103000 | 911 |
| 302 | 20240326 | 134200 | 20498380100 | 103200 | 103400 | 103500 | 103200 | 2198 |
| 303 | 20240326 | 134100 | 20271197000 | 103400 | 103500 | 103500 | 103400 | 670 |
| 304 | 20240326 | 134000 | 20201913100 | 103400 | 103400 | 103500 | 103400 | 339 |
| 305 | 20240326 | 133900 | 20166856100 | 103500 | 103400 | 103500 | 103400 | 615 |
| 306 | 20240326 | 133800 | 20103236300 | 103500 | 103400 | 103500 | 103400 | 503 |
| 307 | 20240326 | 133700 | 20051218700 | 103400 | 103400 | 103400 | 103300 | 189 |
| 308 | 20240326 | 133600 | 20031677700 | 103400 | 103300 | 103400 | 103300 | 361 |
| 309 | 20240326 | 133500 | 19994378800 | 103400 | 103400 | 103400 | 103300 | 78 |
| 310 | 20240326 | 133400 | 19986314400 | 103300 | 103300 | 103400 | 103300 | 167 |
| 311 | 20240326 | 133300 | 19969052400 | 103300 | 103200 | 103300 | 103200 | 445 |
| 312 | 20240326 | 133200 | 19923096600 | 103300 | 103300 | 103300 | 103200 | 335 |
| 313 | 20240326 | 133100 | 19888506800 | 103200 | 103200 | 103300 | 103200 | 531 |
| 314 | 20240326 | 133000 | 19833707400 | 103200 | 103100 | 103200 | 103100 | 32 |
| 315 | 20240326 | 132900 | 19830406000 | 103200 | 103500 | 103500 | 103100 | 2960 |
| 316 | 20240326 | 132800 | 19524218400 | 103600 | 103500 | 103600 | 103500 | 210 |
| 317 | 20240326 | 132700 | 19502479600 | 103500 | 103500 | 103600 | 103500 | 177 |
| 318 | 20240326 | 132600 | 19484151100 | 103500 | 103600 | 103600 | 103500 | 38 |
| 319 | 20240326 | 132500 | 19480215500 | 103500 | 103600 | 103600 | 103500 | 3826 |
| 320 | 20240326 | 132400 | 19083869000 | 103600 | 103600 | 103700 | 103600 | 174 |
| 321 | 20240326 | 132300 | 19065830700 | 103700 | 103700 | 103700 | 103600 | 222 |
| 322 | 20240326 | 132200 | 19042811400 | 103600 | 103700 | 103700 | 103600 | 173 |
| 323 | 20240326 | 132100 | 19024883900 | 103600 | 103700 | 103700 | 103600 | 264 |
| 324 | 20240326 | 132000 | 18997522700 | 103600 | 103700 | 103700 | 103600 | 255 |
| 325 | 20240326 | 131900 | 18971088300 | 103600 | 103600 | 103700 | 103600 | 94 |
| 326 | 20240326 | 131800 | 18961343100 | 103600 | 103600 | 103700 | 103600 | 418 |
| 327 | 20240326 | 131700 | 18918026400 | 103600 | 103600 | 103700 | 103600 | 85 |
| 328 | 20240326 | 131600 | 18909215400 | 103600 | 103700 | 103700 | 103600 | 77 |
| 329 | 20240326 | 131500 | 18901235700 | 103600 | 103700 | 103700 | 103600 | 754 |
| 330 | 20240326 | 131400 | 18823055500 | 103700 | 103800 | 103800 | 103700 | 205 |
| 331 | 20240326 | 131300 | 18801792900 | 103700 | 103700 | 103800 | 103700 | 64 |
| 332 | 20240326 | 131200 | 18795155500 | 103800 | 103800 | 103900 | 103800 | 389 |
| 333 | 20240326 | 131100 | 18754775900 | 103800 | 103900 | 104000 | 103800 | 3472 |
| 334 | 20240326 | 131000 | 18394038200 | 103900 | 103900 | 104000 | 103900 | 231 |
| 335 | 20240326 | 130900 | 18370030000 | 103900 | 103800 | 103900 | 103800 | 1267 |
| 336 | 20240326 | 130800 | 18238496200 | 103700 | 103700 | 103800 | 103700 | 340 |
| 337 | 20240326 | 130700 | 18203215400 | 103800 | 103800 | 103800 | 103700 | 353 |
| 338 | 20240326 | 130600 | 18166601500 | 103800 | 103700 | 103800 | 103700 | 157 |
| 339 | 20240326 | 130500 | 18150314600 | 103700 | 103700 | 103800 | 103700 | 199 |
| 340 | 20240326 | 130400 | 18129672500 | 103800 | 103800 | 103800 | 103700 | 254 |
| 341 | 20240326 | 130300 | 18103328500 | 103700 | 103800 | 103800 | 103700 | 308 |
| 342 | 20240326 | 130200 | 18071382700 | 103800 | 103700 | 103800 | 103700 | 220 |
| 343 | 20240326 | 130100 | 18048555800 | 103700 | 103700 | 103800 | 103700 | 195 |
| 344 | 20240326 | 130000 | 18028331700 | 103700 | 103700 | 103800 | 103700 | 286 |
| 345 | 20240326 | 125900 | 17998671400 | 103700 | 103600 | 103800 | 103600 | 281 |
| 346 | 20240326 | 125800 | 17969528500 | 103700 | 103700 | 103700 | 103600 | 437 |
| 347 | 20240326 | 125700 | 17924216200 | 103600 | 103600 | 103700 | 103600 | 184 |
| 348 | 20240326 | 125600 | 17905150300 | 103600 | 103700 | 103700 | 103600 | 238 |
| 349 | 20240326 | 125500 | 17880485900 | 103700 | 103600 | 103700 | 103600 | 49 |
| 350 | 20240326 | 125400 | 17875407800 | 103600 | 103600 | 103700 | 103600 | 117 |
| 351 | 20240326 | 125300 | 17863278500 | 103700 | 103700 | 103700 | 103600 | 157 |
| 352 | 20240326 | 125200 | 17847009200 | 103700 | 103700 | 103700 | 103600 | 178 |
| 353 | 20240326 | 125100 | 17828565200 | 103700 | 103700 | 103700 | 103600 | 178 |
| 354 | 20240326 | 125000 | 17810110900 | 103700 | 103600 | 103700 | 103600 | 36 |
| 355 | 20240326 | 124900 | 17806379500 | 103600 | 103700 | 103800 | 103600 | 701 |
| 356 | 20240326 | 124800 | 17733695100 | 103800 | 103800 | 103800 | 103700 | 134 |
| 357 | 20240326 | 124700 | 17719790300 | 103800 | 103800 | 103800 | 103700 | 25 |
| 358 | 20240326 | 124600 | 17717196700 | 103800 | 104000 | 104000 | 103800 | 3611 |
| 359 | 20240326 | 124500 | 17342060400 | 104000 | 103900 | 104000 | 103900 | 184 |
| 360 | 20240326 | 124400 | 17322939500 | 103900 | 103900 | 103900 | 103800 | 1418 |
| 361 | 20240326 | 124300 | 17175619600 | 103800 | 103800 | 103900 | 103800 | 77 |
| 362 | 20240326 | 124200 | 17167624300 | 103900 | 103800 | 103900 | 103800 | 354 |
| 363 | 20240326 | 124100 | 17130874800 | 103900 | 103800 | 103900 | 103800 | 156 |
| 364 | 20240326 | 124000 | 17114673700 | 103900 | 103800 | 103900 | 103800 | 134 |
| 365 | 20240326 | 123900 | 17100757500 | 103900 | 103800 | 103900 | 103800 | 160 |
| 366 | 20240326 | 123800 | 17084141300 | 103800 | 103900 | 103900 | 103800 | 317 |
| 367 | 20240326 | 123700 | 17051231500 | 103800 | 103800 | 103900 | 103800 | 100 |
| 368 | 20240326 | 123600 | 17040850200 | 103900 | 103800 | 103900 | 103800 | 84 |
| 369 | 20240326 | 123500 | 17032127900 | 103900 | 103900 | 103900 | 103800 | 188 |
| 370 | 20240326 | 123400 | 17012609900 | 103800 | 103800 | 103900 | 103800 | 218 |
| 371 | 20240326 | 123300 | 16989978300 | 103800 | 103900 | 103900 | 103800 | 75 |
| 372 | 20240326 | 123200 | 16982191700 | 103800 | 103900 | 104000 | 103800 | 1903 |
| 373 | 20240326 | 123100 | 16784476300 | 104000 | 103900 | 104000 | 103900 | 594 |
| 374 | 20240326 | 123000 | 16722755700 | 103900 | 103900 | 104000 | 103900 | 250 |
| 375 | 20240326 | 122900 | 16696775100 | 103900 | 104000 | 104000 | 103900 | 87 |
| 376 | 20240326 | 122800 | 16687733800 | 103900 | 103900 | 104000 | 103900 | 221 |
| 377 | 20240326 | 122700 | 16664767700 | 104000 | 104000 | 104000 | 103900 | 139 |
| 378 | 20240326 | 122600 | 16650324100 | 103900 | 103900 | 104000 | 103900 | 722 |
| 379 | 20240326 | 122500 | 16575272300 | 103900 | 103800 | 103900 | 103800 | 143 |
| 380 | 20240326 | 122400 | 16560415800 | 103800 | 103800 | 103900 | 103800 | 224 |
| 381 | 20240326 | 122300 | 16537160200 | 103800 | 103800 | 103900 | 103800 | 110 |
| 382 | 20240326 | 122200 | 16525740700 | 103900 | 103800 | 103900 | 103800 | 88 |
| 383 | 20240326 | 122100 | 16516599100 | 103900 | 103900 | 103900 | 103800 | 331 |
| 384 | 20240326 | 122000 | 16482212900 | 103900 | 103800 | 103900 | 103800 | 253 |
| 385 | 20240326 | 121900 | 16455948400 | 103900 | 103900 | 103900 | 103800 | 92 |
| 386 | 20240326 | 121800 | 16446396100 | 103900 | 103900 | 104000 | 103800 | 285 |
| 387 | 20240326 | 121700 | 16416784400 | 104000 | 104000 | 104000 | 103800 | 2043 |
| 388 | 20240326 | 121600 | 16204519000 | 103900 | 103900 | 104000 | 103900 | 194 |
| 389 | 20240326 | 121500 | 16184358500 | 103900 | 104000 | 104000 | 103900 | 82 |
| 390 | 20240326 | 121400 | 16175835200 | 104000 | 104000 | 104000 | 103900 | 78 |
| 391 | 20240326 | 121300 | 16167725000 | 104000 | 104000 | 104100 | 104000 | 847 |
| 392 | 20240326 | 121200 | 16079634200 | 104000 | 104200 | 104200 | 104000 | 960 |
| 393 | 20240326 | 121100 | 15979636200 | 104200 | 104200 | 104300 | 104200 | 61 |
| 394 | 20240326 | 121000 | 15973276500 | 104200 | 104200 | 104300 | 104200 | 125 |
| 395 | 20240326 | 120900 | 15960250500 | 104300 | 104300 | 104300 | 104200 | 205 |
| 396 | 20240326 | 120800 | 15938884600 | 104200 | 104200 | 104300 | 104100 | 209 |
| 397 | 20240326 | 120700 | 15917103400 | 104200 | 104400 | 104400 | 104100 | 1325 |
| 398 | 20240326 | 120600 | 15778875900 | 104400 | 104400 | 104500 | 104400 | 693 |
| 399 | 20240326 | 120500 | 15706525200 | 104400 | 104400 | 104500 | 104400 | 278 |
| 400 | 20240326 | 120400 | 15677484400 | 104500 | 104200 | 104500 | 104100 | 843 |
| 401 | 20240326 | 120300 | 15589572900 | 104100 | 104100 | 104200 | 104100 | 90 |
| 402 | 20240326 | 120200 | 15580202800 | 104200 | 104200 | 104200 | 104100 | 271 |
| 403 | 20240326 | 120100 | 15551988100 | 104200 | 104000 | 104200 | 104000 | 43 |
| 404 | 20240326 | 120000 | 15547510800 | 104300 | 104100 | 104400 | 103900 | 1824 |
| 405 | 20240326 | 115900 | 15357589200 | 104100 | 104200 | 104200 | 104100 | 2529 |
| 406 | 20240326 | 115800 | 15094317400 | 104200 | 104200 | 104200 | 104100 | 217 |
| 407 | 20240326 | 115700 | 15071722300 | 104100 | 104300 | 104300 | 104100 | 672 |
| 408 | 20240326 | 115600 | 15001721200 | 104200 | 104400 | 104500 | 104200 | 544 |
| 409 | 20240326 | 115500 | 14944938000 | 104500 | 104400 | 104500 | 104400 | 301 |
| 410 | 20240326 | 115400 | 14913503900 | 104400 | 104400 | 104500 | 104400 | 73 |
| 411 | 20240326 | 115300 | 14905880500 | 104400 | 104400 | 104500 | 104400 | 62 |
| 412 | 20240326 | 115200 | 14899405300 | 104400 | 104500 | 104500 | 104400 | 174 |
| 413 | 20240326 | 115100 | 14881227400 | 104500 | 104400 | 104500 | 104200 | 1106 |
| 414 | 20240326 | 115000 | 14765775400 | 104400 | 104700 | 104700 | 104400 | 1037 |
| 415 | 20240326 | 114900 | 14657316900 | 104700 | 104600 | 104700 | 104600 | 71 |
| 416 | 20240326 | 114800 | 14649887800 | 104700 | 104600 | 104700 | 104600 | 283 |
| 417 | 20240326 | 114700 | 14620270200 | 104600 | 104700 | 104700 | 104600 | 153 |
| 418 | 20240326 | 114600 | 14604262700 | 104700 | 104600 | 104700 | 104600 | 132 |
| 419 | 20240326 | 114500 | 14590455200 | 104500 | 104400 | 104600 | 104400 | 684 |
| 420 | 20240326 | 114400 | 14519009100 | 104400 | 104700 | 104800 | 104400 | 1043 |
| 421 | 20240326 | 114300 | 14409831300 | 104700 | 104700 | 104800 | 104700 | 78 |
| 422 | 20240326 | 114200 | 14401661700 | 104700 | 104400 | 104800 | 104100 | 1159 |
| 423 | 20240326 | 114100 | 14280597000 | 104400 | 104500 | 104500 | 104300 | 910 |
| 424 | 20240326 | 114000 | 14185534300 | 104500 | 104500 | 104600 | 104500 | 241 |
| 425 | 20240326 | 113900 | 14160345500 | 104500 | 104600 | 104600 | 104500 | 33 |
| 426 | 20240326 | 113800 | 14156893900 | 104600 | 104500 | 104600 | 104500 | 150 |
| 427 | 20240326 | 113700 | 14141208100 | 104500 | 104500 | 104600 | 104500 | 225 |
| 428 | 20240326 | 113600 | 14117689000 | 104500 | 104700 | 104800 | 104200 | 731 |
| 429 | 20240326 | 113500 | 14041239000 | 104800 | 104700 | 104800 | 104600 | 254 |
| 430 | 20240326 | 113400 | 14014634800 | 104600 | 104700 | 104700 | 104600 | 68 |
| 431 | 20240326 | 113300 | 14007520600 | 104700 | 104700 | 104800 | 104600 | 337 |
| 432 | 20240326 | 113200 | 13972235400 | 104700 | 104700 | 104700 | 104600 | 72 |
| 433 | 20240326 | 113100 | 13964701700 | 104700 | 104900 | 105000 | 104600 | 1676 |
| 434 | 20240326 | 113000 | 13788935000 | 104900 | 104700 | 104900 | 104700 | 1327 |
| 435 | 20240326 | 112900 | 13649890300 | 104700 | 104800 | 104800 | 104700 | 454 |
| 436 | 20240326 | 112800 | 13602323200 | 104800 | 104800 | 104800 | 104700 | 465 |
| 437 | 20240326 | 112700 | 13553591600 | 104700 | 104700 | 104800 | 104700 | 73 |
| 438 | 20240326 | 112600 | 13545946800 | 104700 | 104700 | 104800 | 104700 | 758 |
| 439 | 20240326 | 112500 | 13466576500 | 104700 | 104800 | 104800 | 104700 | 94 |
| 440 | 20240326 | 112400 | 13456729800 | 104800 | 104700 | 104800 | 104700 | 61 |
| 441 | 20240326 | 112300 | 13450337200 | 104700 | 104700 | 104800 | 104700 | 216 |
| 442 | 20240326 | 112200 | 13427720200 | 104800 | 104700 | 104800 | 104700 | 625 |
| 443 | 20240326 | 112100 | 13362241900 | 104600 | 104600 | 104800 | 104500 | 545 |
| 444 | 20240326 | 112000 | 13305228700 | 104600 | 104600 | 104800 | 104600 | 66 |
| 445 | 20240326 | 111900 | 13298316100 | 104600 | 105100 | 105200 | 104600 | 901 |
| 446 | 20240326 | 111800 | 13203741300 | 105200 | 105000 | 105200 | 104900 | 962 |
| 447 | 20240326 | 111700 | 13102679300 | 105000 | 104800 | 105200 | 104800 | 2140 |
| 448 | 20240326 | 111600 | 12878036800 | 104800 | 104500 | 104800 | 104500 | 173 |
| 449 | 20240326 | 111500 | 12859921600 | 104800 | 104900 | 104900 | 104600 | 1375 |
| 450 | 20240326 | 111400 | 12715749200 | 104900 | 105000 | 105000 | 104900 | 145 |
| 451 | 20240326 | 111300 | 12700529900 | 104900 | 104900 | 105000 | 104900 | 72 |
| 452 | 20240326 | 111200 | 12692975000 | 105000 | 104700 | 105000 | 104200 | 932 |
| 453 | 20240326 | 111100 | 12595464700 | 104800 | 104900 | 105000 | 104800 | 495 |
| 454 | 20240326 | 111000 | 12543541500 | 105000 | 104800 | 105000 | 104800 | 717 |
| 455 | 20240326 | 110900 | 12468380300 | 104800 | 104700 | 104800 | 104700 | 471 |
| 456 | 20240326 | 110800 | 12419055900 | 104700 | 104600 | 104700 | 104600 | 474 |
| 457 | 20240326 | 110700 | 12369461700 | 104700 | 104800 | 104800 | 104600 | 749 |
| 458 | 20240326 | 110600 | 12290982000 | 104800 | 104500 | 105000 | 104500 | 2065 |
| 459 | 20240326 | 110500 | 12074908100 | 104500 | 104600 | 104600 | 104500 | 163 |
| 460 | 20240326 | 110400 | 12057868100 | 104500 | 104600 | 104600 | 104500 | 213 |
| 461 | 20240326 | 110300 | 12035606700 | 104600 | 104400 | 104600 | 104400 | 66 |
| 462 | 20240326 | 110200 | 12028705200 | 104600 | 104300 | 104600 | 104300 | 805 |
| 463 | 20240326 | 110100 | 11944637100 | 104300 | 104400 | 104400 | 104200 | 416 |
| 464 | 20240326 | 110000 | 11901255800 | 104400 | 104300 | 104400 | 104300 | 568 |
| 465 | 20240326 | 105900 | 11842009200 | 104300 | 104300 | 104400 | 104200 | 133 |
| 466 | 20240326 | 105800 | 11828133400 | 104300 | 104200 | 104300 | 104200 | 222 |
| 467 | 20240326 | 105700 | 11804984300 | 104300 | 104200 | 104300 | 104200 | 729 |
| 468 | 20240326 | 105600 | 11729020200 | 104200 | 104200 | 104300 | 104100 | 287 |
| 469 | 20240326 | 105500 | 11699109600 | 104200 | 104100 | 104200 | 104100 | 118 |
| 470 | 20240326 | 105400 | 11686820100 | 104100 | 104100 | 104200 | 104100 | 138 |
| 471 | 20240326 | 105300 | 11672450600 | 104100 | 104100 | 104200 | 104100 | 200 |
| 472 | 20240326 | 105200 | 11651628400 | 104200 | 104200 | 104200 | 104100 | 60 |
| 473 | 20240326 | 105100 | 11645377600 | 104200 | 104100 | 104200 | 104000 | 648 |
| 474 | 20240326 | 105000 | 11577924500 | 104200 | 104200 | 104200 | 104100 | 273 |
| 475 | 20240326 | 104900 | 11549501900 | 104200 | 103900 | 104300 | 103800 | 1493 |
| 476 | 20240326 | 104800 | 11394172600 | 103800 | 103800 | 103900 | 103800 | 103 |
| 477 | 20240326 | 104700 | 11383475400 | 103800 | 103800 | 103900 | 103700 | 670 |
| 478 | 20240326 | 104600 | 11313927000 | 103800 | 103800 | 104000 | 103800 | 463 |
| 479 | 20240326 | 104500 | 11265829800 | 103900 | 103700 | 103900 | 103700 | 87 |
| 480 | 20240326 | 104400 | 11256796200 | 103900 | 103700 | 103900 | 103700 | 542 |
| 481 | 20240326 | 104300 | 11200555200 | 103700 | 104100 | 104100 | 103700 | 4920 |
| 482 | 20240326 | 104200 | 10689027300 | 104100 | 104100 | 104100 | 104000 | 571 |
| 483 | 20240326 | 104100 | 10629637600 | 104100 | 104100 | 104100 | 104000 | 378 |
| 484 | 20240326 | 104000 | 10590289000 | 104100 | 104100 | 104200 | 104100 | 199 |
| 485 | 20240326 | 103900 | 10569567000 | 104200 | 104200 | 104200 | 104100 | 299 |
| 486 | 20240326 | 103800 | 10538437400 | 104200 | 104000 | 104200 | 104000 | 127 |
| 487 | 20240326 | 103700 | 10525214100 | 104100 | 104100 | 104100 | 104000 | 94 |
| 488 | 20240326 | 103600 | 10515434000 | 104100 | 104000 | 104100 | 104000 | 939 |
| 489 | 20240326 | 103500 | 10417740900 | 104000 | 104600 | 104600 | 104000 | 4594 |
| 490 | 20240326 | 103400 | 9938210600 | 104600 | 104700 | 104700 | 104500 | 476 |
| 491 | 20240326 | 103300 | 9888423300 | 104600 | 104700 | 104700 | 104600 | 111 |
| 492 | 20240326 | 103200 | 9876808300 | 104700 | 104800 | 104800 | 104600 | 368 |
| 493 | 20240326 | 103100 | 9838285000 | 104800 | 104900 | 104900 | 104700 | 151 |
| 494 | 20240326 | 103000 | 9822464300 | 104900 | 104900 | 105000 | 104800 | 1159 |
| 495 | 20240326 | 102900 | 9700921700 | 105000 | 104900 | 105000 | 104800 | 134 |
| 496 | 20240326 | 102800 | 9686866500 | 104800 | 104800 | 104900 | 104800 | 374 |
| 497 | 20240326 | 102700 | 9647664000 | 104800 | 104700 | 104800 | 104700 | 52 |
| 498 | 20240326 | 102600 | 9642216100 | 104800 | 104800 | 104800 | 104500 | 716 |
| 499 | 20240326 | 102500 | 9567286600 | 104800 | 105000 | 105100 | 104800 | 638 |
| 500 | 20240326 | 102400 | 9500310000 | 105100 | 105200 | 105200 | 105000 | 778 |
| 501 | 20240326 | 102300 | 9418477900 | 105200 | 105100 | 105300 | 105100 | 219 |
| 502 | 20240326 | 102200 | 9395439400 | 105100 | 105200 | 105200 | 105100 | 509 |
| 503 | 20240326 | 102100 | 9341896400 | 105100 | 105200 | 105200 | 104500 | 890 |
| 504 | 20240326 | 102000 | 9248522000 | 105200 | 105500 | 105500 | 105200 | 761 |
| 505 | 20240326 | 101900 | 9168327400 | 105500 | 105300 | 105500 | 105300 | 658 |
| 506 | 20240326 | 101800 | 9098978900 | 105300 | 105300 | 105400 | 105000 | 1201 |
| 507 | 20240326 | 101700 | 8972612500 | 105200 | 105200 | 105400 | 105200 | 281 |
| 508 | 20240326 | 101600 | 8943030800 | 105100 | 104800 | 105300 | 104800 | 1211 |
| 509 | 20240326 | 101500 | 8815760500 | 104800 | 104900 | 105000 | 104800 | 1458 |
| 510 | 20240326 | 101400 | 8662799200 | 105000 | 104700 | 105100 | 104700 | 363 |
| 511 | 20240326 | 101300 | 8624733000 | 105100 | 104700 | 105100 | 104700 | 1097 |
| 512 | 20240326 | 101200 | 8509646500 | 104700 | 104800 | 104800 | 104500 | 911 |
| 513 | 20240326 | 101100 | 8414303400 | 104800 | 104700 | 104800 | 104600 | 84 |
| 514 | 20240326 | 101000 | 8405508200 | 104600 | 104700 | 104700 | 104600 | 416 |
| 515 | 20240326 | 100900 | 8361978600 | 104600 | 104500 | 104700 | 104500 | 201 |
| 516 | 20240326 | 100800 | 8340957200 | 104500 | 104300 | 104500 | 104300 | 210 |
| 517 | 20240326 | 100700 | 8319037500 | 104300 | 104600 | 104600 | 104300 | 661 |
| 518 | 20240326 | 100600 | 8249992700 | 104500 | 104400 | 104600 | 104300 | 796 |
| 519 | 20240326 | 100500 | 8166877100 | 104400 | 104300 | 104400 | 104300 | 151 |
| 520 | 20240326 | 100400 | 8151117300 | 104300 | 104200 | 104400 | 104200 | 121 |
| 521 | 20240326 | 100300 | 8138496800 | 104500 | 104400 | 104500 | 104200 | 814 |
| 522 | 20240326 | 100200 | 8053549400 | 104500 | 104500 | 104500 | 104400 | 125 |
| 523 | 20240326 | 100100 | 8040488400 | 104500 | 104100 | 104500 | 104100 | 461 |
| 524 | 20240326 | 100000 | 7992407600 | 104100 | 104400 | 104400 | 104100 | 753 |
| 525 | 20240326 | 095900 | 7913978900 | 104400 | 104300 | 104500 | 104200 | 1017 |
| 526 | 20240326 | 095800 | 7807855800 | 104200 | 104300 | 104300 | 104100 | 26 |
| 527 | 20240326 | 095700 | 7805146800 | 104300 | 104400 | 104500 | 104100 | 1775 |
| 528 | 20240326 | 095600 | 7620047700 | 104500 | 104600 | 104600 | 104400 | 642 |
| 529 | 20240326 | 095500 | 7552961300 | 104600 | 104500 | 104600 | 104500 | 359 |
| 530 | 20240326 | 095400 | 7515415500 | 104500 | 104600 | 104600 | 104500 | 122 |
| 531 | 20240326 | 095300 | 7502664800 | 104600 | 104400 | 104600 | 104400 | 283 |
| 532 | 20240326 | 095200 | 7473095500 | 104500 | 104300 | 104500 | 104200 | 722 |
| 533 | 20240326 | 095100 | 7397726200 | 104300 | 104300 | 104400 | 104100 | 730 |
| 534 | 20240326 | 095000 | 7321652600 | 104400 | 104700 | 104700 | 104200 | 409 |
| 535 | 20240326 | 094900 | 7278919000 | 104700 | 104800 | 105000 | 104500 | 4133 |
| 536 | 20240326 | 094800 | 6846353000 | 104900 | 104800 | 104900 | 104800 | 191 |
| 537 | 20240326 | 094700 | 6826326500 | 104800 | 105100 | 105100 | 104800 | 536 |
| 538 | 20240326 | 094600 | 6770075800 | 105200 | 104900 | 105200 | 104900 | 882 |
| 539 | 20240326 | 094500 | 6677372600 | 105000 | 105200 | 105300 | 105000 | 921 |
| 540 | 20240326 | 094400 | 6580554400 | 105200 | 105100 | 105300 | 104800 | 925 |
| 541 | 20240326 | 094300 | 6483381600 | 105300 | 105300 | 105300 | 105100 | 425 |
| 542 | 20240326 | 094200 | 6438670800 | 105300 | 105400 | 105500 | 105200 | 475 |
| 543 | 20240326 | 094100 | 6388626200 | 105300 | 105300 | 105400 | 105300 | 530 |
| 544 | 20240326 | 094000 | 6332801400 | 105300 | 105200 | 105300 | 105200 | 114 |
| 545 | 20240326 | 093900 | 6320802100 | 105300 | 105300 | 105300 | 105200 | 479 |
| 546 | 20240326 | 093800 | 6270402500 | 105300 | 105400 | 105400 | 105200 | 879 |
| 547 | 20240326 | 093700 | 6177849500 | 105300 | 105800 | 105800 | 105200 | 1154 |
| 548 | 20240326 | 093600 | 6055999800 | 105900 | 105400 | 105900 | 105400 | 562 |
| 549 | 20240326 | 093500 | 5996625300 | 105400 | 105500 | 105600 | 105400 | 290 |
| 550 | 20240326 | 093400 | 5966023400 | 105600 | 106000 | 106100 | 105500 | 783 |
| 551 | 20240326 | 093300 | 5883230600 | 106100 | 106300 | 106500 | 106000 | 1202 |
| 552 | 20240326 | 093200 | 5755611200 | 106500 | 106100 | 106500 | 106100 | 672 |
| 553 | 20240326 | 093100 | 5684162100 | 106200 | 106400 | 106500 | 106100 | 446 |
| 554 | 20240326 | 093000 | 5636769200 | 106400 | 106700 | 106900 | 106400 | 589 |
| 555 | 20240326 | 092900 | 5573998700 | 106700 | 107100 | 107300 | 106700 | 1056 |
| 556 | 20240326 | 092800 | 5461133000 | 107100 | 107300 | 107300 | 107100 | 655 |
| 557 | 20240326 | 092700 | 5390942100 | 107200 | 107000 | 107300 | 106800 | 2638 |
| 558 | 20240326 | 092600 | 5108351700 | 107100 | 107200 | 107200 | 106800 | 426 |
| 559 | 20240326 | 092500 | 5062782400 | 107200 | 107100 | 107200 | 106900 | 911 |
| 560 | 20240326 | 092400 | 4965216700 | 107300 | 106800 | 107300 | 106800 | 363 |
| 561 | 20240326 | 092300 | 4926339800 | 107300 | 107400 | 107400 | 106700 | 1591 |
| 562 | 20240326 | 092200 | 4755789000 | 107400 | 106900 | 107400 | 106900 | 1493 |
| 563 | 20240326 | 092100 | 4595896600 | 107000 | 106900 | 107000 | 106800 | 775 |
| 564 | 20240326 | 092000 | 4513088700 | 107000 | 107100 | 107100 | 106800 | 843 |
| 565 | 20240326 | 091900 | 4422934200 | 107100 | 107100 | 107200 | 107000 | 450 |
| 566 | 20240326 | 091800 | 4374749000 | 107100 | 107000 | 107200 | 106700 | 1152 |
| 567 | 20240326 | 091700 | 4251555700 | 107000 | 107200 | 107300 | 106900 | 667 |
| 568 | 20240326 | 091600 | 4180080000 | 107300 | 107300 | 107500 | 107100 | 590 |
| 569 | 20240326 | 091500 | 4116793300 | 107300 | 107100 | 107500 | 107100 | 749 |
| 570 | 20240326 | 091400 | 4036406200 | 107200 | 107200 | 107400 | 106900 | 1426 |
| 571 | 20240326 | 091300 | 3883447500 | 107200 | 106700 | 107200 | 106700 | 509 |
| 572 | 20240326 | 091200 | 3829021400 | 106800 | 107500 | 107600 | 106700 | 2221 |
| 573 | 20240326 | 091100 | 3590924300 | 107300 | 107500 | 107600 | 107100 | 1036 |
| 574 | 20240326 | 091000 | 3479683400 | 107100 | 107200 | 107700 | 107000 | 2391 |
| 575 | 20240326 | 090900 | 3223158100 | 107600 | 106500 | 107900 | 106500 | 12095 |
| 576 | 20240326 | 090800 | 1925764400 | 106800 | 106800 | 106800 | 106500 | 271 |
| 577 | 20240326 | 090700 | 1896856900 | 106800 | 105900 | 106800 | 105900 | 1459 |
| 578 | 20240326 | 090600 | 1741503400 | 106400 | 106100 | 106800 | 106000 | 4312 |
| 579 | 20240326 | 090500 | 1282284200 | 106100 | 105800 | 106200 | 105700 | 285 |
| 580 | 20240326 | 090400 | 1252108400 | 106300 | 105400 | 106300 | 105400 | 4366 |
| 581 | 20240326 | 090300 | 789597500 | 105400 | 105700 | 105700 | 105300 | 987 |
| 582 | 20240326 | 090200 | 685496000 | 105700 | 105500 | 105700 | 105000 | 1371 |
| 583 | 20240326 | 090100 | 541096600 | 105500 | 106200 | 106300 | 104700 | 1674 |
| 584 | 20240326 | 090000 | 364146500 | 106300 | 105700 | 106400 | 104700 | 3425 |