33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240326 | 190900 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 2390 |
| 3 | 20240326 | 190800 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 4 | 20240326 | 190700 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 5 | 20240326 | 190600 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 6 | 20240326 | 190500 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 7 | 20240326 | 190400 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 8 | 20240326 | 190300 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 9 | 20240326 | 190200 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 10 | 20240326 | 190100 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 11 | 20240326 | 190000 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 12 | 20240326 | 185900 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 13 | 20240326 | 185800 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 14 | 20240326 | 185700 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 15 | 20240326 | 185600 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 16 | 20240326 | 185500 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 17 | 20240326 | 185400 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 18 | 20240326 | 185300 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 19 | 20240326 | 185200 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 20 | 20240326 | 185100 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 21 | 20240326 | 185000 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 22 | 20240326 | 184900 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 23 | 20240326 | 184800 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 24 | 20240326 | 184700 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 25 | 20240326 | 184600 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 26 | 20240326 | 184500 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 27 | 20240326 | 184400 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 28 | 20240326 | 184300 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 29 | 20240326 | 184200 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 30 | 20240326 | 184100 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 31 | 20240326 | 184000 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 32 | 20240326 | 183900 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 2390 |
| 33 | 20240326 | 183800 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 34 | 20240326 | 183700 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 35 | 20240326 | 183600 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 36 | 20240326 | 183500 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 37 | 20240326 | 183400 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 38 | 20240326 | 183300 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 39 | 20240326 | 183200 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 40 | 20240326 | 183100 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 41 | 20240326 | 183000 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 42 | 20240326 | 182900 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 43 | 20240326 | 182800 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 44 | 20240326 | 182700 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 45 | 20240326 | 182600 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 46 | 20240326 | 182500 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 47 | 20240326 | 182400 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 48 | 20240326 | 182300 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 49 | 20240326 | 182200 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 50 | 20240326 | 182100 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 51 | 20240326 | 182000 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 52 | 20240326 | 181900 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 53 | 20240326 | 181800 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 54 | 20240326 | 181700 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 55 | 20240326 | 181600 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 56 | 20240326 | 181500 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 57 | 20240326 | 181400 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 58 | 20240326 | 181300 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 59 | 20240326 | 181200 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 60 | 20240326 | 181100 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 61 | 20240326 | 181000 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 62 | 20240326 | 180900 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 2390 |
| 63 | 20240326 | 180800 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 64 | 20240326 | 180700 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 65 | 20240326 | 180600 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 66 | 20240326 | 180500 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 67 | 20240326 | 180400 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 68 | 20240326 | 180300 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 69 | 20240326 | 180200 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 70 | 20240326 | 180100 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 71 | 20240326 | 180000 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 72 | 20240326 | 175900 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 73 | 20240326 | 175800 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 74 | 20240326 | 175700 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 75 | 20240326 | 175600 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 76 | 20240326 | 175500 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 77 | 20240326 | 175400 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 78 | 20240326 | 175300 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 79 | 20240326 | 175200 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 80 | 20240326 | 175100 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 81 | 20240326 | 175000 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 82 | 20240326 | 174900 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 83 | 20240326 | 174800 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 84 | 20240326 | 174700 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 85 | 20240326 | 174600 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 86 | 20240326 | 174500 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 87 | 20240326 | 174400 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 88 | 20240326 | 174300 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 89 | 20240326 | 174200 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 90 | 20240326 | 174100 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 91 | 20240326 | 174000 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 92 | 20240326 | 173900 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 2390 |
| 93 | 20240326 | 173800 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 94 | 20240326 | 173700 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 95 | 20240326 | 173600 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 96 | 20240326 | 173500 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 97 | 20240326 | 173400 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 98 | 20240326 | 173300 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 99 | 20240326 | 173200 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 100 | 20240326 | 173100 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 101 | 20240326 | 173000 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 102 | 20240326 | 172900 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 103 | 20240326 | 172800 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 104 | 20240326 | 172700 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 105 | 20240326 | 172600 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 106 | 20240326 | 172500 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 107 | 20240326 | 172400 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 108 | 20240326 | 172300 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 109 | 20240326 | 172200 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 110 | 20240326 | 172100 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 111 | 20240326 | 172000 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 112 | 20240326 | 171900 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 113 | 20240326 | 171800 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 114 | 20240326 | 171700 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 115 | 20240326 | 171600 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 116 | 20240326 | 171500 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 117 | 20240326 | 171400 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 118 | 20240326 | 171300 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 119 | 20240326 | 171200 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 120 | 20240326 | 171100 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 121 | 20240326 | 171000 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 122 | 20240326 | 170900 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 2390 |
| 123 | 20240326 | 170800 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 124 | 20240326 | 170700 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 125 | 20240326 | 170600 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 126 | 20240326 | 170500 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 127 | 20240326 | 170400 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 128 | 20240326 | 170300 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 129 | 20240326 | 170200 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 130 | 20240326 | 170100 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 131 | 20240326 | 170000 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 132 | 20240326 | 165900 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 133 | 20240326 | 165800 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 134 | 20240326 | 165700 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 135 | 20240326 | 165600 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 136 | 20240326 | 165500 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 137 | 20240326 | 165400 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 138 | 20240326 | 165300 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 139 | 20240326 | 165200 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 140 | 20240326 | 165100 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 141 | 20240326 | 165000 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 142 | 20240326 | 164900 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 143 | 20240326 | 164800 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 144 | 20240326 | 164700 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 145 | 20240326 | 164600 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 146 | 20240326 | 164500 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 147 | 20240326 | 164400 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 148 | 20240326 | 164300 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 149 | 20240326 | 164200 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 150 | 20240326 | 164100 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 151 | 20240326 | 164000 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 152 | 20240326 | 163900 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 2390 |
| 153 | 20240326 | 163800 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 154 | 20240326 | 163700 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 155 | 20240326 | 163600 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 156 | 20240326 | 163500 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 157 | 20240326 | 163400 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 158 | 20240326 | 163300 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 159 | 20240326 | 163200 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 160 | 20240326 | 163100 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 161 | 20240326 | 163000 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 162 | 20240326 | 162900 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 163 | 20240326 | 162800 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 164 | 20240326 | 162700 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 165 | 20240326 | 162600 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 166 | 20240326 | 162500 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 167 | 20240326 | 162400 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 168 | 20240326 | 162300 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 169 | 20240326 | 162200 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 170 | 20240326 | 162100 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 171 | 20240326 | 162000 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 172 | 20240326 | 161900 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 173 | 20240326 | 161800 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 174 | 20240326 | 161700 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 175 | 20240326 | 161600 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 176 | 20240326 | 161500 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 177 | 20240326 | 161400 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 178 | 20240326 | 161300 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 179 | 20240326 | 161200 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 180 | 20240326 | 161100 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 181 | 20240326 | 161000 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 182 | 20240326 | 160900 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 2390 |
| 183 | 20240326 | 160800 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 184 | 20240326 | 160700 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 185 | 20240326 | 160600 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 186 | 20240326 | 160500 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 187 | 20240326 | 160400 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 188 | 20240326 | 160300 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 189 | 20240326 | 160200 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 190 | 20240326 | 160100 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 191 | 20240326 | 160000 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 192 | 20240326 | 155900 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 193 | 20240326 | 155800 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 194 | 20240326 | 155700 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 195 | 20240326 | 155600 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 196 | 20240326 | 155500 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 197 | 20240326 | 155400 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 198 | 20240326 | 155300 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 199 | 20240326 | 155200 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 200 | 20240326 | 155100 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 201 | 20240326 | 155000 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 202 | 20240326 | 154900 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 203 | 20240326 | 154800 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 204 | 20240326 | 154700 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 205 | 20240326 | 154600 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 206 | 20240326 | 154500 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 207 | 20240326 | 154400 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 208 | 20240326 | 154300 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 209 | 20240326 | 154200 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 210 | 20240326 | 154100 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 211 | 20240326 | 154000 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 212 | 20240326 | 153900 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 2390 |
| 213 | 20240326 | 153800 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 214 | 20240326 | 153700 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 215 | 20240326 | 153600 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 216 | 20240326 | 153500 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 217 | 20240326 | 153400 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 218 | 20240326 | 153300 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 219 | 20240326 | 153200 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 220 | 20240326 | 153100 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 221 | 20240326 | 153000 | 12347833200 | 59300 | 59300 | 59300 | 59300 | 2390 |
| 222 | 20240326 | 152900 | 12206106200 | 59600 | 59600 | 59600 | 59600 | 0 |
| 223 | 20240326 | 152800 | 12206106200 | 59600 | 59600 | 59600 | 59600 | 0 |
| 224 | 20240326 | 152700 | 12206106200 | 59600 | 59600 | 59600 | 59600 | 0 |
| 225 | 20240326 | 152600 | 12206106200 | 59600 | 59600 | 59600 | 59600 | 0 |
| 226 | 20240326 | 152500 | 12206106200 | 59600 | 59600 | 59600 | 59600 | 0 |
| 227 | 20240326 | 152400 | 12206106200 | 59600 | 59600 | 59600 | 59600 | 0 |
| 228 | 20240326 | 152300 | 12206106200 | 59600 | 59600 | 59600 | 59600 | 0 |
| 229 | 20240326 | 152200 | 12206106200 | 59600 | 59600 | 59600 | 59600 | 0 |
| 230 | 20240326 | 152100 | 12206106200 | 59600 | 59600 | 59600 | 59600 | 0 |
| 231 | 20240326 | 152000 | 12206106200 | 59600 | 59600 | 59600 | 59600 | 0 |
| 232 | 20240326 | 151900 | 12206106200 | 59600 | 59300 | 59600 | 59300 | 256 |
| 233 | 20240326 | 151800 | 12190886700 | 59400 | 59400 | 59600 | 59300 | 145 |
| 234 | 20240326 | 151700 | 12182273000 | 59600 | 59500 | 59600 | 59300 | 134 |
| 235 | 20240326 | 151600 | 12174311200 | 59400 | 59500 | 59600 | 59300 | 288 |
| 236 | 20240326 | 151500 | 12157195000 | 59500 | 59200 | 59600 | 59200 | 239 |
| 237 | 20240326 | 151400 | 12143018400 | 59100 | 59300 | 59400 | 59100 | 1558 |
| 238 | 20240326 | 151300 | 12050712300 | 59400 | 59500 | 59500 | 59400 | 457 |
| 239 | 20240326 | 151200 | 12023542800 | 59500 | 59600 | 59600 | 59500 | 544 |
| 240 | 20240326 | 151100 | 11991134800 | 59600 | 59600 | 59700 | 59600 | 72 |
| 241 | 20240326 | 151000 | 11986843500 | 59600 | 59600 | 59700 | 59600 | 70 |
| 242 | 20240326 | 150900 | 11982668100 | 59700 | 59600 | 59700 | 59600 | 172 |
| 243 | 20240326 | 150800 | 11972415500 | 59700 | 59700 | 59700 | 59600 | 401 |
| 244 | 20240326 | 150700 | 11948515100 | 59700 | 59700 | 59700 | 59700 | 12 |
| 245 | 20240326 | 150600 | 11947798700 | 59700 | 59600 | 59700 | 59600 | 20 |
| 246 | 20240326 | 150500 | 11946604800 | 59700 | 59700 | 59700 | 59700 | 61 |
| 247 | 20240326 | 150400 | 11942963100 | 59700 | 59800 | 59800 | 59600 | 213 |
| 248 | 20240326 | 150300 | 11930263400 | 59700 | 59700 | 59700 | 59700 | 91 |
| 249 | 20240326 | 150200 | 11924830700 | 59700 | 59700 | 59700 | 59700 | 29 |
| 250 | 20240326 | 150100 | 11923099400 | 59700 | 59800 | 59800 | 59700 | 388 |
| 251 | 20240326 | 150000 | 11899930200 | 59700 | 59700 | 59700 | 59600 | 38 |
| 252 | 20240326 | 145900 | 11897661900 | 59700 | 59800 | 59800 | 59700 | 37 |
| 253 | 20240326 | 145800 | 11895449600 | 59800 | 59800 | 59800 | 59800 | 17 |
| 254 | 20240326 | 145700 | 11894433000 | 59600 | 59900 | 59900 | 59600 | 681 |
| 255 | 20240326 | 145600 | 11853797900 | 59800 | 59800 | 59800 | 59800 | 778 |
| 256 | 20240326 | 145500 | 11807273500 | 59800 | 59800 | 59800 | 59800 | 62 |
| 257 | 20240326 | 145400 | 11803565900 | 59800 | 59900 | 59900 | 59800 | 70 |
| 258 | 20240326 | 145300 | 11799374900 | 59900 | 59900 | 59900 | 59800 | 735 |
| 259 | 20240326 | 145200 | 11755362300 | 59900 | 59900 | 59900 | 59900 | 149 |
| 260 | 20240326 | 145100 | 11746437200 | 59900 | 59900 | 59900 | 59900 | 313 |
| 261 | 20240326 | 145000 | 11727688500 | 59900 | 60000 | 60000 | 59900 | 45 |
| 262 | 20240326 | 144900 | 11724988600 | 60000 | 60000 | 60000 | 59800 | 157 |
| 263 | 20240326 | 144800 | 11715586500 | 60000 | 60000 | 60000 | 60000 | 73 |
| 264 | 20240326 | 144700 | 11711206500 | 60000 | 60100 | 60100 | 60000 | 194 |
| 265 | 20240326 | 144600 | 11699564300 | 60100 | 60100 | 60100 | 60100 | 15 |
| 266 | 20240326 | 144500 | 11698662800 | 60100 | 60100 | 60100 | 60100 | 0 |
| 267 | 20240326 | 144400 | 11698662800 | 60100 | 60100 | 60100 | 60100 | 855 |
| 268 | 20240326 | 144300 | 11647277300 | 60100 | 60200 | 60200 | 60100 | 6 |
| 269 | 20240326 | 144200 | 11646916400 | 60200 | 60200 | 60200 | 60100 | 64 |
| 270 | 20240326 | 144100 | 11643069700 | 60200 | 60000 | 60200 | 60000 | 35 |
| 271 | 20240326 | 144000 | 11640963900 | 60100 | 60000 | 60100 | 60000 | 415 |
| 272 | 20240326 | 143900 | 11616063500 | 60000 | 59900 | 60000 | 59900 | 92 |
| 273 | 20240326 | 143800 | 11610552600 | 59900 | 59900 | 59900 | 59900 | 136 |
| 274 | 20240326 | 143700 | 11602406200 | 59900 | 60000 | 60000 | 59900 | 41 |
| 275 | 20240326 | 143600 | 11599950200 | 60000 | 59900 | 60000 | 59900 | 74 |
| 276 | 20240326 | 143500 | 11595516900 | 59900 | 60100 | 60100 | 59900 | 576 |
| 277 | 20240326 | 143400 | 11560931100 | 60100 | 60200 | 60200 | 60100 | 249 |
| 278 | 20240326 | 143300 | 11545942600 | 60200 | 60200 | 60300 | 60200 | 1030 |
| 279 | 20240326 | 143200 | 11483934600 | 60300 | 60300 | 60300 | 60300 | 41 |
| 280 | 20240326 | 143100 | 11481462300 | 60300 | 60300 | 60300 | 60200 | 11 |
| 281 | 20240326 | 143000 | 11480799100 | 60300 | 60300 | 60300 | 60300 | 102 |
| 282 | 20240326 | 142900 | 11474648500 | 60400 | 60500 | 60500 | 60200 | 156 |
| 283 | 20240326 | 142800 | 11465245000 | 60300 | 60300 | 60500 | 60300 | 658 |
| 284 | 20240326 | 142700 | 11425550000 | 60300 | 60300 | 60300 | 60300 | 1497 |
| 285 | 20240326 | 142600 | 11335280900 | 60300 | 60300 | 60300 | 60200 | 617 |
| 286 | 20240326 | 142500 | 11298076300 | 60300 | 60300 | 60400 | 60300 | 100 |
| 287 | 20240326 | 142400 | 11292045300 | 60300 | 60300 | 60300 | 60300 | 109 |
| 288 | 20240326 | 142300 | 11285472600 | 60400 | 60500 | 60500 | 60400 | 787 |
| 289 | 20240326 | 142200 | 11237915100 | 60500 | 60400 | 60500 | 60400 | 158 |
| 290 | 20240326 | 142100 | 11228366000 | 60400 | 60400 | 60400 | 60400 | 172 |
| 291 | 20240326 | 142000 | 11217977200 | 60400 | 60600 | 60600 | 60400 | 882 |
| 292 | 20240326 | 141900 | 11164618400 | 60600 | 60200 | 60700 | 60200 | 1562 |
| 293 | 20240326 | 141800 | 11070104200 | 60300 | 60100 | 60300 | 60100 | 1222 |
| 294 | 20240326 | 141700 | 10996553300 | 60100 | 60100 | 60100 | 60100 | 211 |
| 295 | 20240326 | 141600 | 10983872200 | 60200 | 60100 | 60200 | 60100 | 344 |
| 296 | 20240326 | 141500 | 10963190600 | 60100 | 60100 | 60100 | 60000 | 389 |
| 297 | 20240326 | 141400 | 10939822700 | 60100 | 60100 | 60200 | 60100 | 270 |
| 298 | 20240326 | 141300 | 10923595500 | 60200 | 60100 | 60200 | 60100 | 104 |
| 299 | 20240326 | 141200 | 10917344800 | 60100 | 60100 | 60100 | 60100 | 88 |
| 300 | 20240326 | 141100 | 10912056000 | 60100 | 60200 | 60200 | 60000 | 798 |
| 301 | 20240326 | 141000 | 10864094000 | 60200 | 60200 | 60200 | 60200 | 83 |
| 302 | 20240326 | 140900 | 10859097400 | 60200 | 60300 | 60300 | 60200 | 527 |
| 303 | 20240326 | 140800 | 10827340500 | 60300 | 60200 | 60300 | 60200 | 169 |
| 304 | 20240326 | 140700 | 10817150000 | 60200 | 60200 | 60600 | 60200 | 2581 |
| 305 | 20240326 | 140600 | 10661377000 | 60200 | 60100 | 60200 | 60000 | 385 |
| 306 | 20240326 | 140500 | 10638208600 | 60000 | 59900 | 60000 | 59900 | 1055 |
| 307 | 20240326 | 140400 | 10574943700 | 59900 | 59800 | 59900 | 59800 | 261 |
| 308 | 20240326 | 140300 | 10559311300 | 59800 | 59800 | 59900 | 59800 | 730 |
| 309 | 20240326 | 140200 | 10515633100 | 59900 | 59800 | 59900 | 59800 | 456 |
| 310 | 20240326 | 140100 | 10488359000 | 59800 | 59700 | 59800 | 59700 | 45 |
| 311 | 20240326 | 140000 | 10485671200 | 59700 | 59800 | 59800 | 59700 | 146 |
| 312 | 20240326 | 135900 | 10476950500 | 59800 | 59700 | 59800 | 59700 | 82 |
| 313 | 20240326 | 135800 | 10472048500 | 59700 | 59700 | 59700 | 59600 | 105 |
| 314 | 20240326 | 135700 | 10465780200 | 59700 | 59700 | 59800 | 59600 | 236 |
| 315 | 20240326 | 135600 | 10451703400 | 59800 | 59800 | 59800 | 59700 | 266 |
| 316 | 20240326 | 135500 | 10435821900 | 59800 | 59800 | 59800 | 59700 | 76 |
| 317 | 20240326 | 135400 | 10431279100 | 59800 | 59700 | 59800 | 59700 | 205 |
| 318 | 20240326 | 135300 | 10419020400 | 59700 | 59700 | 59700 | 59700 | 266 |
| 319 | 20240326 | 135200 | 10403140200 | 59700 | 59700 | 59700 | 59600 | 248 |
| 320 | 20240326 | 135100 | 10388354100 | 59800 | 59800 | 59800 | 59600 | 825 |
| 321 | 20240326 | 135000 | 10339095300 | 59700 | 59700 | 59800 | 59700 | 267 |
| 322 | 20240326 | 134900 | 10323153200 | 59700 | 59600 | 59700 | 59600 | 322 |
| 323 | 20240326 | 134800 | 10303954000 | 59600 | 59600 | 59700 | 59600 | 98 |
| 324 | 20240326 | 134700 | 10298111600 | 59700 | 59600 | 59700 | 59600 | 316 |
| 325 | 20240326 | 134600 | 10279272400 | 59600 | 59600 | 59600 | 59600 | 31 |
| 326 | 20240326 | 134500 | 10277424800 | 59700 | 59700 | 59700 | 59700 | 16 |
| 327 | 20240326 | 134400 | 10276469600 | 59700 | 59600 | 59700 | 59600 | 227 |
| 328 | 20240326 | 134300 | 10262921100 | 59600 | 59600 | 59600 | 59500 | 91 |
| 329 | 20240326 | 134200 | 10257502100 | 59600 | 59600 | 59600 | 59600 | 413 |
| 330 | 20240326 | 134100 | 10232887300 | 59600 | 59400 | 59600 | 59400 | 489 |
| 331 | 20240326 | 134000 | 10203757200 | 59400 | 59300 | 59400 | 59300 | 111 |
| 332 | 20240326 | 133900 | 10197165800 | 59300 | 59300 | 59300 | 59300 | 30 |
| 333 | 20240326 | 133800 | 10195386800 | 59300 | 59300 | 59400 | 59300 | 242 |
| 334 | 20240326 | 133700 | 10181027200 | 59400 | 59300 | 59400 | 59300 | 58 |
| 335 | 20240326 | 133600 | 10177587600 | 59300 | 59400 | 59400 | 59300 | 540 |
| 336 | 20240326 | 133500 | 10145565100 | 59300 | 59300 | 59300 | 59300 | 200 |
| 337 | 20240326 | 133400 | 10133705100 | 59400 | 59400 | 59400 | 59300 | 106 |
| 338 | 20240326 | 133300 | 10127413100 | 59300 | 59300 | 59300 | 59200 | 125 |
| 339 | 20240326 | 133200 | 10120002700 | 59300 | 59200 | 59300 | 59200 | 16 |
| 340 | 20240326 | 133100 | 10119054400 | 59200 | 59100 | 59200 | 59100 | 187 |
| 341 | 20240326 | 133000 | 10107984100 | 59100 | 59100 | 59100 | 59100 | 59 |
| 342 | 20240326 | 132900 | 10104497200 | 59100 | 59100 | 59100 | 59100 | 15 |
| 343 | 20240326 | 132800 | 10103610700 | 59100 | 59100 | 59100 | 59100 | 2 |
| 344 | 20240326 | 132700 | 10103492500 | 59200 | 59200 | 59200 | 59200 | 14 |
| 345 | 20240326 | 132600 | 10102663700 | 59200 | 59200 | 59200 | 59200 | 77 |
| 346 | 20240326 | 132500 | 10098105300 | 59200 | 59200 | 59200 | 59200 | 14 |
| 347 | 20240326 | 132400 | 10097276500 | 59100 | 59300 | 59300 | 59100 | 402 |
| 348 | 20240326 | 132300 | 10073485700 | 59300 | 59300 | 59400 | 59300 | 88 |
| 349 | 20240326 | 132200 | 10068263800 | 59400 | 59200 | 59400 | 59200 | 205 |
| 350 | 20240326 | 132100 | 10056120100 | 59200 | 59300 | 59300 | 59200 | 17 |
| 351 | 20240326 | 132000 | 10055112400 | 59300 | 59500 | 59500 | 59300 | 1272 |
| 352 | 20240326 | 131900 | 9979586800 | 59500 | 59300 | 59500 | 59300 | 71 |
| 353 | 20240326 | 131800 | 9975372500 | 59400 | 59300 | 59400 | 59300 | 457 |
| 354 | 20240326 | 131700 | 9948232500 | 59300 | 59300 | 59300 | 59300 | 114 |
| 355 | 20240326 | 131600 | 9941472300 | 59300 | 59300 | 59300 | 59300 | 54 |
| 356 | 20240326 | 131500 | 9938270100 | 59300 | 59100 | 59300 | 59100 | 153 |
| 357 | 20240326 | 131400 | 9929199800 | 59200 | 58900 | 59200 | 58900 | 695 |
| 358 | 20240326 | 131300 | 9888173700 | 58900 | 59100 | 59100 | 58800 | 648 |
| 359 | 20240326 | 131200 | 9850017800 | 59100 | 59100 | 59100 | 59100 | 71 |
| 360 | 20240326 | 131100 | 9845821700 | 59100 | 59100 | 59200 | 59100 | 192 |
| 361 | 20240326 | 131000 | 9834468200 | 59100 | 59100 | 59100 | 59100 | 18 |
| 362 | 20240326 | 130900 | 9833404400 | 59100 | 59000 | 59100 | 59000 | 24 |
| 363 | 20240326 | 130800 | 9831986200 | 59100 | 59000 | 59100 | 59000 | 7 |
| 364 | 20240326 | 130700 | 9831573000 | 59000 | 59000 | 59000 | 59000 | 55 |
| 365 | 20240326 | 130600 | 9828328000 | 59000 | 59000 | 59000 | 59000 | 5 |
| 366 | 20240326 | 130500 | 9828033000 | 59000 | 59000 | 59000 | 59000 | 220 |
| 367 | 20240326 | 130400 | 9815053000 | 58900 | 58900 | 58900 | 58900 | 31 |
| 368 | 20240326 | 130300 | 9813227100 | 58900 | 59000 | 59100 | 58900 | 271 |
| 369 | 20240326 | 130200 | 9797250900 | 59000 | 59100 | 59100 | 59000 | 102 |
| 370 | 20240326 | 130100 | 9791232800 | 59000 | 59300 | 59300 | 59000 | 241 |
| 371 | 20240326 | 130000 | 9776982800 | 59300 | 59000 | 59300 | 59000 | 376 |
| 372 | 20240326 | 125900 | 9754745500 | 59000 | 59000 | 59200 | 59000 | 224 |
| 373 | 20240326 | 125800 | 9741519000 | 59000 | 58900 | 59000 | 58900 | 211 |
| 374 | 20240326 | 125700 | 9729072000 | 58900 | 59000 | 59000 | 58900 | 1275 |
| 375 | 20240326 | 125600 | 9653962600 | 59000 | 59000 | 59100 | 58900 | 741 |
| 376 | 20240326 | 125500 | 9610244800 | 59100 | 59000 | 59100 | 59000 | 124 |
| 377 | 20240326 | 125400 | 9602922300 | 59000 | 59100 | 59100 | 59000 | 619 |
| 378 | 20240326 | 125300 | 9566360400 | 59200 | 59200 | 59300 | 59200 | 460 |
| 379 | 20240326 | 125200 | 9539126400 | 59300 | 59200 | 59300 | 59200 | 21 |
| 380 | 20240326 | 125100 | 9537882600 | 59300 | 59300 | 59300 | 59300 | 230 |
| 381 | 20240326 | 125000 | 9524243600 | 59300 | 59300 | 59400 | 59300 | 46 |
| 382 | 20240326 | 124900 | 9521515600 | 59300 | 59300 | 59300 | 59200 | 791 |
| 383 | 20240326 | 124800 | 9474650500 | 59300 | 59200 | 59300 | 59200 | 333 |
| 384 | 20240326 | 124700 | 9454903800 | 59300 | 59200 | 59300 | 59100 | 288 |
| 385 | 20240326 | 124600 | 9437860000 | 59200 | 59200 | 59200 | 59200 | 286 |
| 386 | 20240326 | 124500 | 9420928800 | 59200 | 59200 | 59300 | 59100 | 190 |
| 387 | 20240326 | 124400 | 9409685600 | 59200 | 59200 | 59200 | 59200 | 489 |
| 388 | 20240326 | 124300 | 9380736800 | 59200 | 59200 | 59200 | 59200 | 337 |
| 389 | 20240326 | 124200 | 9360786400 | 59300 | 59300 | 59300 | 59300 | 315 |
| 390 | 20240326 | 124100 | 9342106900 | 59300 | 59200 | 59300 | 59200 | 13 |
| 391 | 20240326 | 124000 | 9341336100 | 59300 | 59300 | 59300 | 59300 | 96 |
| 392 | 20240326 | 123900 | 9335643300 | 59200 | 59200 | 59200 | 59200 | 49 |
| 393 | 20240326 | 123800 | 9332742500 | 59300 | 59200 | 59300 | 59200 | 34 |
| 394 | 20240326 | 123700 | 9330728200 | 59200 | 59500 | 59500 | 59200 | 67 |
| 395 | 20240326 | 123600 | 9326759400 | 59500 | 59400 | 59500 | 59200 | 1764 |
| 396 | 20240326 | 123500 | 9221999000 | 59500 | 59500 | 59600 | 59500 | 362 |
| 397 | 20240326 | 123400 | 9200432100 | 59400 | 59300 | 59400 | 59100 | 348 |
| 398 | 20240326 | 123300 | 9179774900 | 59100 | 59400 | 59400 | 59100 | 375 |
| 399 | 20240326 | 123200 | 9157587700 | 59200 | 59400 | 59400 | 58900 | 3955 |
| 400 | 20240326 | 123100 | 8923973800 | 59400 | 59500 | 59500 | 59100 | 442 |
| 401 | 20240326 | 123000 | 8897793400 | 59200 | 59400 | 59400 | 59100 | 1573 |
| 402 | 20240326 | 122900 | 8804674400 | 59500 | 59500 | 59500 | 59300 | 1597 |
| 403 | 20240326 | 122800 | 8709762600 | 59500 | 59500 | 59500 | 59500 | 57 |
| 404 | 20240326 | 122700 | 8706371100 | 59500 | 59500 | 59500 | 59500 | 213 |
| 405 | 20240326 | 122600 | 8693697600 | 59700 | 59600 | 59700 | 59600 | 244 |
| 406 | 20240326 | 122500 | 8679146300 | 59700 | 59600 | 59700 | 59600 | 84 |
| 407 | 20240326 | 122400 | 8674131700 | 59600 | 59600 | 59800 | 59600 | 35 |
| 408 | 20240326 | 122300 | 8672043700 | 59600 | 59600 | 59600 | 59600 | 53 |
| 409 | 20240326 | 122200 | 8668884900 | 59600 | 59600 | 59600 | 59600 | 101 |
| 410 | 20240326 | 122100 | 8662865300 | 59600 | 59700 | 59700 | 59600 | 21 |
| 411 | 20240326 | 122000 | 8661613600 | 59700 | 59800 | 59800 | 59700 | 319 |
| 412 | 20240326 | 121900 | 8642564100 | 59800 | 59800 | 59800 | 59800 | 103 |
| 413 | 20240326 | 121800 | 8636404700 | 59800 | 59800 | 59900 | 59800 | 17 |
| 414 | 20240326 | 121700 | 8635387900 | 59900 | 59800 | 59900 | 59800 | 200 |
| 415 | 20240326 | 121600 | 8623417900 | 59800 | 59800 | 59800 | 59800 | 124 |
| 416 | 20240326 | 121500 | 8616002700 | 59800 | 59800 | 59800 | 59800 | 106 |
| 417 | 20240326 | 121400 | 8609663900 | 59700 | 59700 | 59700 | 59700 | 0 |
| 418 | 20240326 | 121300 | 8609663900 | 59700 | 59700 | 59700 | 59700 | 0 |
| 419 | 20240326 | 121200 | 8609663900 | 59700 | 59700 | 59700 | 59700 | 426 |
| 420 | 20240326 | 121100 | 8584231700 | 59700 | 59700 | 59700 | 59600 | 268 |
| 421 | 20240326 | 121000 | 8568237700 | 59700 | 59800 | 59800 | 59700 | 2 |
| 422 | 20240326 | 120900 | 8568118200 | 59700 | 59900 | 59900 | 59700 | 100 |
| 423 | 20240326 | 120800 | 8562128400 | 59900 | 59800 | 59900 | 59800 | 27 |
| 424 | 20240326 | 120700 | 8560513400 | 59800 | 59600 | 59800 | 59600 | 144 |
| 425 | 20240326 | 120600 | 8551917100 | 59600 | 59600 | 59600 | 59600 | 55 |
| 426 | 20240326 | 120500 | 8548639100 | 59600 | 59600 | 59600 | 59600 | 20 |
| 427 | 20240326 | 120400 | 8547447100 | 59600 | 59600 | 59600 | 59600 | 138 |
| 428 | 20240326 | 120300 | 8539222300 | 59600 | 59600 | 59600 | 59600 | 537 |
| 429 | 20240326 | 120200 | 8507217100 | 59500 | 59500 | 59600 | 59400 | 118 |
| 430 | 20240326 | 120100 | 8500195700 | 59400 | 59600 | 59600 | 59400 | 636 |
| 431 | 20240326 | 120000 | 8462345500 | 59600 | 59600 | 59600 | 59600 | 344 |
| 432 | 20240326 | 115900 | 8441843100 | 59600 | 59700 | 59700 | 59600 | 128 |
| 433 | 20240326 | 115800 | 8434209300 | 59700 | 59700 | 59700 | 59700 | 1 |
| 434 | 20240326 | 115700 | 8434149600 | 59700 | 59700 | 59700 | 59700 | 208 |
| 435 | 20240326 | 115600 | 8421732000 | 59700 | 59700 | 59700 | 59700 | 75 |
| 436 | 20240326 | 115500 | 8417254500 | 59700 | 59700 | 59700 | 59700 | 6 |
| 437 | 20240326 | 115400 | 8416896300 | 59700 | 59700 | 59700 | 59600 | 47 |
| 438 | 20240326 | 115300 | 8414094500 | 59700 | 59700 | 59700 | 59700 | 65 |
| 439 | 20240326 | 115200 | 8410214000 | 59700 | 59700 | 59700 | 59700 | 144 |
| 440 | 20240326 | 115100 | 8401617200 | 59700 | 59800 | 59800 | 59600 | 65 |
| 441 | 20240326 | 115000 | 8397742400 | 59600 | 59600 | 59600 | 59600 | 18 |
| 442 | 20240326 | 114900 | 8396669600 | 59600 | 59700 | 59700 | 59600 | 30 |
| 443 | 20240326 | 114800 | 8394881100 | 59600 | 59700 | 59700 | 59600 | 51 |
| 444 | 20240326 | 114700 | 8391839000 | 59700 | 59700 | 59700 | 59700 | 54 |
| 445 | 20240326 | 114600 | 8388615200 | 59700 | 59800 | 59800 | 59700 | 56 |
| 446 | 20240326 | 114500 | 8385269000 | 59700 | 59700 | 59800 | 59700 | 218 |
| 447 | 20240326 | 114400 | 8372253900 | 59700 | 59800 | 59800 | 59700 | 173 |
| 448 | 20240326 | 114300 | 8361910800 | 59800 | 59800 | 59800 | 59800 | 105 |
| 449 | 20240326 | 114200 | 8355631800 | 59800 | 59900 | 59900 | 59800 | 131 |
| 450 | 20240326 | 114100 | 8347786900 | 59900 | 59900 | 59900 | 59900 | 76 |
| 451 | 20240326 | 114000 | 8343234500 | 59900 | 59900 | 59900 | 59900 | 6 |
| 452 | 20240326 | 113900 | 8342875100 | 60000 | 60000 | 60000 | 60000 | 302 |
| 453 | 20240326 | 113800 | 8324755100 | 60000 | 60000 | 60100 | 60000 | 74 |
| 454 | 20240326 | 113700 | 8320313000 | 60100 | 60200 | 60200 | 60100 | 196 |
| 455 | 20240326 | 113600 | 8308530300 | 60200 | 60100 | 60200 | 60100 | 30 |
| 456 | 20240326 | 113500 | 8306725800 | 60100 | 60100 | 60100 | 60100 | 132 |
| 457 | 20240326 | 113400 | 8298792600 | 60100 | 60200 | 60200 | 60100 | 85 |
| 458 | 20240326 | 113300 | 8293676700 | 60100 | 60100 | 60100 | 60100 | 186 |
| 459 | 20240326 | 113200 | 8282498100 | 60100 | 60100 | 60100 | 60000 | 98 |
| 460 | 20240326 | 113100 | 8276608700 | 60100 | 60000 | 60100 | 60000 | 243 |
| 461 | 20240326 | 113000 | 8262005000 | 60000 | 59800 | 60000 | 59800 | 277 |
| 462 | 20240326 | 112900 | 8245388600 | 59900 | 59900 | 59900 | 59900 | 9 |
| 463 | 20240326 | 112800 | 8244849500 | 59700 | 59600 | 59800 | 59500 | 158 |
| 464 | 20240326 | 112700 | 8235409600 | 59500 | 59800 | 59800 | 59500 | 852 |
| 465 | 20240326 | 112600 | 8184585600 | 59800 | 59800 | 59800 | 59800 | 24 |
| 466 | 20240326 | 112500 | 8183150400 | 59800 | 59800 | 59800 | 59700 | 124 |
| 467 | 20240326 | 112400 | 8175739000 | 59800 | 59800 | 59800 | 59800 | 456 |
| 468 | 20240326 | 112300 | 8148470200 | 59800 | 59900 | 59900 | 59800 | 1016 |
| 469 | 20240326 | 112200 | 8087693400 | 59800 | 59900 | 60000 | 59800 | 242 |
| 470 | 20240326 | 112100 | 8073193300 | 60000 | 60000 | 60000 | 59900 | 90 |
| 471 | 20240326 | 112000 | 8067795100 | 60000 | 60000 | 60000 | 60000 | 168 |
| 472 | 20240326 | 111900 | 8057715100 | 60000 | 60100 | 60100 | 60000 | 186 |
| 473 | 20240326 | 111800 | 8046554100 | 60100 | 60200 | 60200 | 60100 | 144 |
| 474 | 20240326 | 111700 | 8037899600 | 60100 | 60200 | 60200 | 60100 | 84 |
| 475 | 20240326 | 111600 | 8032851100 | 60200 | 60200 | 60200 | 60200 | 200 |
| 476 | 20240326 | 111500 | 8020811100 | 60200 | 60200 | 60200 | 60200 | 173 |
| 477 | 20240326 | 111400 | 8010396500 | 60200 | 60300 | 60300 | 60200 | 179 |
| 478 | 20240326 | 111300 | 7999610600 | 60300 | 60400 | 60400 | 60200 | 100 |
| 479 | 20240326 | 111200 | 7993583700 | 60400 | 60200 | 60400 | 60200 | 148 |
| 480 | 20240326 | 111100 | 7984665600 | 60100 | 60200 | 60200 | 60100 | 878 |
| 481 | 20240326 | 111000 | 7931871100 | 60200 | 60300 | 60300 | 60200 | 90 |
| 482 | 20240326 | 110900 | 7926453000 | 60100 | 60200 | 60200 | 60100 | 126 |
| 483 | 20240326 | 110800 | 7918869300 | 60200 | 60300 | 60300 | 60200 | 83 |
| 484 | 20240326 | 110700 | 7913870700 | 60300 | 60400 | 60400 | 60300 | 565 |
| 485 | 20240326 | 110600 | 7879797100 | 60400 | 60500 | 60600 | 60400 | 383 |
| 486 | 20240326 | 110500 | 7856635600 | 60500 | 60600 | 60700 | 60500 | 900 |
| 487 | 20240326 | 110400 | 7802066100 | 60500 | 60300 | 60500 | 60300 | 782 |
| 488 | 20240326 | 110300 | 7754770300 | 60500 | 60200 | 60500 | 60200 | 182 |
| 489 | 20240326 | 110200 | 7743792300 | 60200 | 59900 | 60200 | 59800 | 881 |
| 490 | 20240326 | 110100 | 7690939300 | 59800 | 59900 | 59900 | 59600 | 1784 |
| 491 | 20240326 | 110000 | 7584467700 | 59900 | 60000 | 60000 | 59900 | 737 |
| 492 | 20240326 | 105900 | 7540271900 | 60000 | 60100 | 60100 | 60000 | 88 |
| 493 | 20240326 | 105800 | 7534987600 | 60200 | 60100 | 60200 | 60000 | 120 |
| 494 | 20240326 | 105700 | 7527775700 | 60100 | 60200 | 60200 | 60000 | 2523 |
| 495 | 20240326 | 105600 | 7376151100 | 60200 | 60400 | 60400 | 60200 | 655 |
| 496 | 20240326 | 105500 | 7336663900 | 60400 | 60300 | 60400 | 60300 | 5 |
| 497 | 20240326 | 105400 | 7336362000 | 60400 | 60300 | 60400 | 60300 | 210 |
| 498 | 20240326 | 105300 | 7323697200 | 60400 | 60300 | 60400 | 60300 | 133 |
| 499 | 20240326 | 105200 | 7315673500 | 60300 | 60400 | 60400 | 60300 | 78 |
| 500 | 20240326 | 105100 | 7310967900 | 60400 | 60400 | 60500 | 60400 | 29 |
| 501 | 20240326 | 105000 | 7309216000 | 60400 | 60300 | 60400 | 60300 | 221 |
| 502 | 20240326 | 104900 | 7295867800 | 60300 | 60400 | 60400 | 60300 | 771 |
| 503 | 20240326 | 104800 | 7249321700 | 60400 | 60400 | 60400 | 60400 | 393 |
| 504 | 20240326 | 104700 | 7225584500 | 60400 | 60500 | 60500 | 60400 | 2026 |
| 505 | 20240326 | 104600 | 7103185900 | 60500 | 60600 | 60600 | 60500 | 1025 |
| 506 | 20240326 | 104500 | 7041143100 | 60600 | 60600 | 60700 | 60600 | 281 |
| 507 | 20240326 | 104400 | 7024112500 | 60700 | 60700 | 60700 | 60600 | 247 |
| 508 | 20240326 | 104300 | 7009121300 | 60700 | 60600 | 60700 | 60600 | 295 |
| 509 | 20240326 | 104200 | 6991214900 | 60600 | 60500 | 60600 | 60500 | 141 |
| 510 | 20240326 | 104100 | 6982682800 | 60500 | 60500 | 60600 | 60500 | 110 |
| 511 | 20240326 | 104000 | 6976026000 | 60500 | 60600 | 60600 | 60500 | 65 |
| 512 | 20240326 | 103900 | 6972087500 | 60600 | 60500 | 60600 | 60500 | 16 |
| 513 | 20240326 | 103800 | 6971119400 | 60500 | 60500 | 60600 | 60500 | 333 |
| 514 | 20240326 | 103700 | 6950972000 | 60500 | 60600 | 60600 | 60500 | 177 |
| 515 | 20240326 | 103600 | 6940262600 | 60600 | 60600 | 60600 | 60500 | 317 |
| 516 | 20240326 | 103500 | 6921052800 | 60600 | 60800 | 60800 | 60600 | 407 |
| 517 | 20240326 | 103400 | 6896322000 | 60800 | 60800 | 60900 | 60800 | 47 |
| 518 | 20240326 | 103300 | 6893463500 | 60900 | 60800 | 60900 | 60800 | 233 |
| 519 | 20240326 | 103200 | 6879297000 | 60800 | 60800 | 60900 | 60800 | 54 |
| 520 | 20240326 | 103100 | 6876012100 | 60800 | 60800 | 60800 | 60600 | 625 |
| 521 | 20240326 | 103000 | 6838059600 | 60800 | 60900 | 60900 | 60800 | 82 |
| 522 | 20240326 | 102900 | 6833071700 | 61000 | 60800 | 61000 | 60800 | 772 |
| 523 | 20240326 | 102800 | 6786062800 | 60900 | 60800 | 61000 | 60700 | 210 |
| 524 | 20240326 | 102700 | 6773301900 | 60900 | 61100 | 61200 | 60900 | 1887 |
| 525 | 20240326 | 102600 | 6658138700 | 61200 | 61200 | 61200 | 61100 | 645 |
| 526 | 20240326 | 102500 | 6618664800 | 61200 | 61200 | 61200 | 61100 | 414 |
| 527 | 20240326 | 102400 | 6593330400 | 61200 | 61300 | 61300 | 61200 | 1533 |
| 528 | 20240326 | 102300 | 6499500600 | 61300 | 61200 | 61300 | 61100 | 4246 |
| 529 | 20240326 | 102200 | 6239539200 | 61200 | 61100 | 61200 | 61000 | 1521 |
| 530 | 20240326 | 102100 | 6146584200 | 61000 | 60700 | 61100 | 60700 | 2324 |
| 531 | 20240326 | 102000 | 6004837900 | 60800 | 60700 | 60800 | 60700 | 203 |
| 532 | 20240326 | 101900 | 5992496600 | 60700 | 60800 | 60800 | 60700 | 365 |
| 533 | 20240326 | 101800 | 5970333600 | 60800 | 60600 | 60800 | 60600 | 387 |
| 534 | 20240326 | 101700 | 5946869800 | 60500 | 60400 | 60600 | 60400 | 1185 |
| 535 | 20240326 | 101600 | 5875177300 | 60400 | 60400 | 60400 | 60400 | 73 |
| 536 | 20240326 | 101500 | 5870768100 | 60400 | 60600 | 60600 | 60400 | 431 |
| 537 | 20240326 | 101400 | 5844706100 | 60600 | 60600 | 60600 | 60600 | 63 |
| 538 | 20240326 | 101300 | 5840888300 | 60600 | 60500 | 60600 | 60500 | 134 |
| 539 | 20240326 | 101200 | 5832776300 | 60500 | 60400 | 60500 | 60400 | 284 |
| 540 | 20240326 | 101100 | 5815608000 | 60400 | 60300 | 60400 | 60300 | 157 |
| 541 | 20240326 | 101000 | 5806128500 | 60300 | 60700 | 60700 | 60300 | 1345 |
| 542 | 20240326 | 100900 | 5724757300 | 60600 | 60800 | 60800 | 60600 | 192 |
| 543 | 20240326 | 100800 | 5713105200 | 60700 | 60600 | 60700 | 60600 | 31 |
| 544 | 20240326 | 100700 | 5711226500 | 60700 | 60900 | 60900 | 60700 | 784 |
| 545 | 20240326 | 100600 | 5663573300 | 60900 | 61100 | 61100 | 60900 | 644 |
| 546 | 20240326 | 100500 | 5624347400 | 61000 | 61100 | 61100 | 60900 | 758 |
| 547 | 20240326 | 100400 | 5578097300 | 61100 | 61100 | 61100 | 61000 | 627 |
| 548 | 20240326 | 100300 | 5539797800 | 61100 | 61000 | 61100 | 61000 | 858 |
| 549 | 20240326 | 100200 | 5487421000 | 61000 | 60700 | 61000 | 60700 | 959 |
| 550 | 20240326 | 100100 | 5429026700 | 60700 | 60900 | 60900 | 60700 | 465 |
| 551 | 20240326 | 100000 | 5400739400 | 60800 | 60800 | 60800 | 60700 | 396 |
| 552 | 20240326 | 095900 | 5376663700 | 60800 | 60800 | 60900 | 60700 | 768 |
| 553 | 20240326 | 095800 | 5329924300 | 60800 | 60900 | 61000 | 60700 | 1627 |
| 554 | 20240326 | 095700 | 5230893600 | 60900 | 60800 | 60900 | 60700 | 568 |
| 555 | 20240326 | 095600 | 5196354300 | 60700 | 60600 | 60800 | 60600 | 779 |
| 556 | 20240326 | 095500 | 5149120500 | 60600 | 60600 | 60600 | 60500 | 307 |
| 557 | 20240326 | 095400 | 5130522900 | 60500 | 60500 | 60600 | 60500 | 967 |
| 558 | 20240326 | 095300 | 5071979000 | 60500 | 60500 | 60700 | 60500 | 928 |
| 559 | 20240326 | 095200 | 5015784700 | 60400 | 60400 | 60500 | 60400 | 586 |
| 560 | 20240326 | 095100 | 4980357400 | 60500 | 60500 | 60600 | 60300 | 842 |
| 561 | 20240326 | 095000 | 4929492000 | 60500 | 60700 | 60900 | 60500 | 3072 |
| 562 | 20240326 | 094900 | 4743339600 | 60700 | 60700 | 60800 | 60600 | 823 |
| 563 | 20240326 | 094800 | 4693377400 | 60700 | 60700 | 60800 | 60600 | 1345 |
| 564 | 20240326 | 094700 | 4611760900 | 60700 | 60800 | 60800 | 60700 | 612 |
| 565 | 20240326 | 094600 | 4574559600 | 60800 | 61200 | 61300 | 60800 | 2416 |
| 566 | 20240326 | 094500 | 4426951900 | 61200 | 61300 | 61400 | 61200 | 1466 |
| 567 | 20240326 | 094400 | 4337101500 | 61300 | 61300 | 61400 | 61300 | 516 |
| 568 | 20240326 | 094300 | 4305456500 | 61300 | 61200 | 61400 | 61200 | 3163 |
| 569 | 20240326 | 094200 | 4111485600 | 61200 | 61200 | 61300 | 61200 | 1587 |
| 570 | 20240326 | 094100 | 4014360900 | 61200 | 61100 | 61200 | 61000 | 1117 |
| 571 | 20240326 | 094000 | 3946066300 | 61100 | 61200 | 61200 | 61100 | 2453 |
| 572 | 20240326 | 093900 | 3795996300 | 61200 | 60900 | 61200 | 60800 | 1581 |
| 573 | 20240326 | 093800 | 3699633400 | 60800 | 61200 | 61200 | 60800 | 1290 |
| 574 | 20240326 | 093700 | 3620846700 | 61200 | 61100 | 61200 | 61100 | 1838 |
| 575 | 20240326 | 093600 | 3508388200 | 61100 | 61200 | 61300 | 61000 | 4585 |
| 576 | 20240326 | 093500 | 3227554300 | 61100 | 61100 | 61200 | 60800 | 2721 |
| 577 | 20240326 | 093400 | 3061507700 | 61100 | 61100 | 61200 | 60900 | 4012 |
| 578 | 20240326 | 093300 | 2816561600 | 61100 | 60800 | 61200 | 60800 | 4954 |
| 579 | 20240326 | 093200 | 2514278200 | 60900 | 60600 | 61000 | 60500 | 4034 |
| 580 | 20240326 | 093100 | 2268985800 | 60600 | 60700 | 60800 | 60400 | 1341 |
| 581 | 20240326 | 093000 | 2187683500 | 60600 | 60200 | 60900 | 60200 | 5284 |
| 582 | 20240326 | 092900 | 1867175200 | 60100 | 60100 | 60100 | 60000 | 747 |
| 583 | 20240326 | 092800 | 1822305500 | 60100 | 60100 | 60200 | 60000 | 405 |
| 584 | 20240326 | 092700 | 1797970900 | 60200 | 60100 | 60300 | 60100 | 607 |
| 585 | 20240326 | 092600 | 1761455800 | 60100 | 60400 | 60400 | 60000 | 1113 |
| 586 | 20240326 | 092500 | 1694375800 | 60400 | 60800 | 60800 | 60400 | 2570 |
| 587 | 20240326 | 092400 | 1538896400 | 60900 | 60300 | 60900 | 60300 | 4108 |
| 588 | 20240326 | 092300 | 1290116200 | 60500 | 59600 | 60500 | 59600 | 6666 |
| 589 | 20240326 | 092200 | 889115200 | 59700 | 59100 | 59700 | 59100 | 3210 |
| 590 | 20240326 | 092100 | 698334000 | 59200 | 59200 | 59300 | 59200 | 364 |
| 591 | 20240326 | 092000 | 676785000 | 59100 | 58900 | 59100 | 58800 | 529 |
| 592 | 20240326 | 091900 | 645574000 | 59000 | 58900 | 59200 | 58900 | 707 |
| 593 | 20240326 | 091800 | 603854800 | 58900 | 58600 | 58900 | 58500 | 533 |
| 594 | 20240326 | 091700 | 572502000 | 58700 | 58600 | 58700 | 58500 | 206 |
| 595 | 20240326 | 091600 | 560445000 | 58500 | 58900 | 58900 | 58500 | 357 |
| 596 | 20240326 | 091500 | 539471500 | 59000 | 58900 | 59000 | 58800 | 1161 |
| 597 | 20240326 | 091400 | 471026900 | 58900 | 58600 | 58900 | 58600 | 452 |
| 598 | 20240326 | 091300 | 444430700 | 58500 | 58400 | 58600 | 58400 | 196 |
| 599 | 20240326 | 091200 | 432954900 | 58400 | 58300 | 58400 | 58300 | 111 |
| 600 | 20240326 | 091100 | 426474900 | 58400 | 58300 | 58400 | 58200 | 277 |
| 601 | 20240326 | 091000 | 410324300 | 58500 | 58400 | 58500 | 58200 | 556 |
| 602 | 20240326 | 090900 | 377841500 | 58200 | 58100 | 58200 | 58100 | 129 |
| 603 | 20240326 | 090800 | 370345800 | 58100 | 58200 | 58500 | 58100 | 421 |
| 604 | 20240326 | 090700 | 345840900 | 58100 | 58000 | 58100 | 57800 | 273 |
| 605 | 20240326 | 090600 | 330011500 | 58000 | 57900 | 58000 | 57800 | 132 |
| 606 | 20240326 | 090500 | 322368900 | 57900 | 58400 | 58500 | 57900 | 776 |
| 607 | 20240326 | 090400 | 277383300 | 58500 | 58000 | 58500 | 57800 | 922 |
| 608 | 20240326 | 090300 | 224009700 | 57900 | 58000 | 58000 | 57900 | 613 |
| 609 | 20240326 | 090200 | 188499800 | 58000 | 58000 | 58200 | 57900 | 610 |
| 610 | 20240326 | 090100 | 153156700 | 58200 | 58000 | 58200 | 57900 | 1602 |
| 611 | 20240326 | 090000 | 60262500 | 58100 | 58300 | 58300 | 58100 | 1031 |