37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240326 | 192600 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 8373 |
| 3 | 20240326 | 192500 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 4 | 20240326 | 192400 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 5 | 20240326 | 192300 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 6 | 20240326 | 192200 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 7 | 20240326 | 192100 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 8 | 20240326 | 192000 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 9 | 20240326 | 191900 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 10 | 20240326 | 191800 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 11 | 20240326 | 191700 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 12 | 20240326 | 191600 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 13 | 20240326 | 191500 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 14 | 20240326 | 191400 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 15 | 20240326 | 191300 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 16 | 20240326 | 191200 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 17 | 20240326 | 191100 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 18 | 20240326 | 191000 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 19 | 20240326 | 190900 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 20 | 20240326 | 190800 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 21 | 20240326 | 190700 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 22 | 20240326 | 190600 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 23 | 20240326 | 190500 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 24 | 20240326 | 190400 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 25 | 20240326 | 190300 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 26 | 20240326 | 190200 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 27 | 20240326 | 190100 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 28 | 20240326 | 190000 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 29 | 20240326 | 185900 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 30 | 20240326 | 185800 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 31 | 20240326 | 185700 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 32 | 20240326 | 185600 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 8373 |
| 33 | 20240326 | 185500 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 34 | 20240326 | 185400 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 35 | 20240326 | 185300 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 36 | 20240326 | 185200 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 37 | 20240326 | 185100 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 38 | 20240326 | 185000 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 39 | 20240326 | 184900 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 40 | 20240326 | 184800 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 41 | 20240326 | 184700 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 42 | 20240326 | 184600 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 43 | 20240326 | 184500 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 44 | 20240326 | 184400 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 45 | 20240326 | 184300 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 46 | 20240326 | 184200 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 47 | 20240326 | 184100 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 48 | 20240326 | 184000 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 49 | 20240326 | 183900 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 50 | 20240326 | 183800 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 51 | 20240326 | 183700 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 52 | 20240326 | 183600 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 53 | 20240326 | 183500 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 54 | 20240326 | 183400 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 55 | 20240326 | 183300 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 56 | 20240326 | 183200 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 57 | 20240326 | 183100 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 58 | 20240326 | 183000 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 59 | 20240326 | 182900 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 60 | 20240326 | 182800 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 61 | 20240326 | 182700 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 62 | 20240326 | 182600 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 8373 |
| 63 | 20240326 | 182500 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 64 | 20240326 | 182400 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 65 | 20240326 | 182300 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 66 | 20240326 | 182200 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 67 | 20240326 | 182100 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 68 | 20240326 | 182000 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 69 | 20240326 | 181900 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 70 | 20240326 | 181800 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 71 | 20240326 | 181700 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 72 | 20240326 | 181600 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 73 | 20240326 | 181500 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 74 | 20240326 | 181400 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 75 | 20240326 | 181300 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 76 | 20240326 | 181200 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 77 | 20240326 | 181100 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 78 | 20240326 | 181000 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 79 | 20240326 | 180900 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 80 | 20240326 | 180800 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 81 | 20240326 | 180700 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 82 | 20240326 | 180600 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 83 | 20240326 | 180500 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 84 | 20240326 | 180400 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 85 | 20240326 | 180300 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 86 | 20240326 | 180200 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 87 | 20240326 | 180100 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 88 | 20240326 | 180000 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 89 | 20240326 | 175900 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 90 | 20240326 | 175800 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 91 | 20240326 | 175700 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 92 | 20240326 | 175600 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 8373 |
| 93 | 20240326 | 175500 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 94 | 20240326 | 175400 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 95 | 20240326 | 175300 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 96 | 20240326 | 175200 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 97 | 20240326 | 175100 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 98 | 20240326 | 175000 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 99 | 20240326 | 174900 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 100 | 20240326 | 174800 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 101 | 20240326 | 174700 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 102 | 20240326 | 174600 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 103 | 20240326 | 174500 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 104 | 20240326 | 174400 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 105 | 20240326 | 174300 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 106 | 20240326 | 174200 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 107 | 20240326 | 174100 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 108 | 20240326 | 174000 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 109 | 20240326 | 173900 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 110 | 20240326 | 173800 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 111 | 20240326 | 173700 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 112 | 20240326 | 173600 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 113 | 20240326 | 173500 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 114 | 20240326 | 173400 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 115 | 20240326 | 173300 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 116 | 20240326 | 173200 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 117 | 20240326 | 173100 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 118 | 20240326 | 173000 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 119 | 20240326 | 172900 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 120 | 20240326 | 172800 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 121 | 20240326 | 172700 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 122 | 20240326 | 172600 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 8373 |
| 123 | 20240326 | 172500 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 124 | 20240326 | 172400 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 125 | 20240326 | 172300 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 126 | 20240326 | 172200 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 127 | 20240326 | 172100 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 128 | 20240326 | 172000 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 129 | 20240326 | 171900 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 130 | 20240326 | 171800 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 131 | 20240326 | 171700 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 132 | 20240326 | 171600 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 133 | 20240326 | 171500 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 134 | 20240326 | 171400 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 135 | 20240326 | 171300 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 136 | 20240326 | 171200 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 137 | 20240326 | 171100 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 138 | 20240326 | 171000 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 139 | 20240326 | 170900 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 140 | 20240326 | 170800 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 141 | 20240326 | 170700 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 142 | 20240326 | 170600 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 143 | 20240326 | 170500 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 144 | 20240326 | 170400 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 145 | 20240326 | 170300 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 146 | 20240326 | 170200 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 147 | 20240326 | 170100 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 148 | 20240326 | 170000 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 149 | 20240326 | 165900 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 150 | 20240326 | 165800 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 151 | 20240326 | 165700 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 152 | 20240326 | 165600 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 8373 |
| 153 | 20240326 | 165500 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 154 | 20240326 | 165400 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 155 | 20240326 | 165300 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 156 | 20240326 | 165200 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 157 | 20240326 | 165100 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 158 | 20240326 | 165000 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 159 | 20240326 | 164900 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 160 | 20240326 | 164800 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 161 | 20240326 | 164700 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 162 | 20240326 | 164600 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 163 | 20240326 | 164500 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 164 | 20240326 | 164400 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 165 | 20240326 | 164300 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 166 | 20240326 | 164200 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 167 | 20240326 | 164100 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 168 | 20240326 | 164000 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 169 | 20240326 | 163900 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 170 | 20240326 | 163800 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 171 | 20240326 | 163700 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 172 | 20240326 | 163600 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 173 | 20240326 | 163500 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 174 | 20240326 | 163400 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 175 | 20240326 | 163300 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 176 | 20240326 | 163200 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 177 | 20240326 | 163100 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 178 | 20240326 | 163000 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 179 | 20240326 | 162900 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 180 | 20240326 | 162800 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 181 | 20240326 | 162700 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 182 | 20240326 | 162600 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 8373 |
| 183 | 20240326 | 162500 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 184 | 20240326 | 162400 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 185 | 20240326 | 162300 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 186 | 20240326 | 162200 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 187 | 20240326 | 162100 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 188 | 20240326 | 162000 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 189 | 20240326 | 161900 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 190 | 20240326 | 161800 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 191 | 20240326 | 161700 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 192 | 20240326 | 161600 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 193 | 20240326 | 161500 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 194 | 20240326 | 161400 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 195 | 20240326 | 161300 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 196 | 20240326 | 161200 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 197 | 20240326 | 161100 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 198 | 20240326 | 161000 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 199 | 20240326 | 160900 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 200 | 20240326 | 160800 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 201 | 20240326 | 160700 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 202 | 20240326 | 160600 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 203 | 20240326 | 160500 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 204 | 20240326 | 160400 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 205 | 20240326 | 160300 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 206 | 20240326 | 160200 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 207 | 20240326 | 160100 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 208 | 20240326 | 160000 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 209 | 20240326 | 155900 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 210 | 20240326 | 155800 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 211 | 20240326 | 155700 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 212 | 20240326 | 155600 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 8373 |
| 213 | 20240326 | 155500 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 214 | 20240326 | 155400 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 215 | 20240326 | 155300 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 216 | 20240326 | 155200 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 217 | 20240326 | 155100 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 218 | 20240326 | 155000 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 219 | 20240326 | 154900 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 220 | 20240326 | 154800 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 221 | 20240326 | 154700 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 222 | 20240326 | 154600 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 223 | 20240326 | 154500 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 224 | 20240326 | 154400 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 225 | 20240326 | 154300 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 226 | 20240326 | 154200 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 227 | 20240326 | 154100 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 228 | 20240326 | 154000 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 229 | 20240326 | 153900 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 230 | 20240326 | 153800 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 231 | 20240326 | 153700 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 232 | 20240326 | 153600 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 233 | 20240326 | 153500 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 234 | 20240326 | 153400 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 235 | 20240326 | 153300 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 236 | 20240326 | 153200 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 237 | 20240326 | 153100 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 0 |
| 238 | 20240326 | 153000 | 79411778700 | 111900 | 111900 | 111900 | 111900 | 8373 |
| 239 | 20240326 | 152900 | 78474840000 | 111500 | 111500 | 111500 | 111500 | 0 |
| 240 | 20240326 | 152800 | 78474840000 | 111500 | 111500 | 111500 | 111500 | 0 |
| 241 | 20240326 | 152700 | 78474840000 | 111500 | 111500 | 111500 | 111500 | 0 |
| 242 | 20240326 | 152600 | 78474840000 | 111500 | 111500 | 111500 | 111500 | 0 |
| 243 | 20240326 | 152500 | 78474840000 | 111500 | 111500 | 111500 | 111500 | 0 |
| 244 | 20240326 | 152400 | 78474840000 | 111500 | 111500 | 111500 | 111500 | 0 |
| 245 | 20240326 | 152300 | 78474840000 | 111500 | 111500 | 111500 | 111500 | 0 |
| 246 | 20240326 | 152200 | 78474840000 | 111500 | 111500 | 111500 | 111500 | 0 |
| 247 | 20240326 | 152100 | 78474840000 | 111500 | 111500 | 111500 | 111500 | 0 |
| 248 | 20240326 | 152000 | 78474840000 | 111500 | 111500 | 111500 | 111500 | 0 |
| 249 | 20240326 | 151900 | 78474840000 | 111500 | 111100 | 111500 | 111100 | 3950 |
| 250 | 20240326 | 151800 | 78035300900 | 111000 | 110900 | 111100 | 110800 | 3084 |
| 251 | 20240326 | 151700 | 77693190700 | 111000 | 110800 | 111000 | 110700 | 1318 |
| 252 | 20240326 | 151600 | 77547113200 | 110800 | 111100 | 111100 | 110700 | 5760 |
| 253 | 20240326 | 151500 | 76907866400 | 111100 | 111000 | 111200 | 111000 | 1668 |
| 254 | 20240326 | 151400 | 76722557700 | 111000 | 110900 | 111200 | 110900 | 2691 |
| 255 | 20240326 | 151300 | 76423869800 | 110900 | 110700 | 110900 | 110600 | 1660 |
| 256 | 20240326 | 151200 | 76239926400 | 110700 | 110900 | 110900 | 110600 | 4844 |
| 257 | 20240326 | 151100 | 75703611200 | 110800 | 111000 | 111000 | 110800 | 3291 |
| 258 | 20240326 | 151000 | 75338866800 | 111000 | 111200 | 111300 | 111000 | 2718 |
| 259 | 20240326 | 150900 | 75036912500 | 111300 | 111600 | 111600 | 111200 | 2040 |
| 260 | 20240326 | 150800 | 74809653400 | 111600 | 111500 | 111600 | 111400 | 2839 |
| 261 | 20240326 | 150700 | 74492995400 | 111500 | 111500 | 111700 | 111400 | 1246 |
| 262 | 20240326 | 150600 | 74354026800 | 111500 | 111900 | 112000 | 111500 | 1569 |
| 263 | 20240326 | 150500 | 74178672700 | 111900 | 112100 | 112200 | 111900 | 970 |
| 264 | 20240326 | 150400 | 74069969300 | 112200 | 112300 | 112300 | 111900 | 2022 |
| 265 | 20240326 | 150300 | 73843341200 | 112000 | 112400 | 112500 | 111900 | 2528 |
| 266 | 20240326 | 150200 | 73559368000 | 112400 | 111800 | 112400 | 111600 | 1588 |
| 267 | 20240326 | 150100 | 73381214700 | 111900 | 111800 | 112000 | 111600 | 3268 |
| 268 | 20240326 | 150000 | 73015691800 | 111800 | 111500 | 111900 | 111300 | 782 |
| 269 | 20240326 | 145900 | 72928376300 | 111500 | 111000 | 111500 | 111000 | 2325 |
| 270 | 20240326 | 145800 | 72669949800 | 111000 | 111100 | 111100 | 110900 | 1962 |
| 271 | 20240326 | 145700 | 72452216400 | 111100 | 111000 | 111200 | 110900 | 1972 |
| 272 | 20240326 | 145600 | 72233263300 | 111000 | 110900 | 111300 | 110900 | 2348 |
| 273 | 20240326 | 145500 | 71972343400 | 110900 | 111400 | 111500 | 110900 | 6948 |
| 274 | 20240326 | 145400 | 71199869100 | 111400 | 111300 | 111500 | 111300 | 524 |
| 275 | 20240326 | 145300 | 71141502200 | 111200 | 111500 | 111500 | 111100 | 549 |
| 276 | 20240326 | 145200 | 71080429200 | 111500 | 111500 | 111500 | 111000 | 5803 |
| 277 | 20240326 | 145100 | 70435178000 | 111400 | 111900 | 112000 | 111200 | 2564 |
| 278 | 20240326 | 145000 | 70148749900 | 111900 | 111900 | 112000 | 111300 | 2403 |
| 279 | 20240326 | 144900 | 69880575600 | 112000 | 112100 | 112200 | 111900 | 976 |
| 280 | 20240326 | 144800 | 69771211800 | 112000 | 111400 | 112100 | 111400 | 4104 |
| 281 | 20240326 | 144700 | 69312450800 | 111500 | 111400 | 111500 | 111400 | 1262 |
| 282 | 20240326 | 144600 | 69171813500 | 111400 | 111300 | 111400 | 111200 | 1409 |
| 283 | 20240326 | 144500 | 69014927400 | 111300 | 111400 | 111400 | 111300 | 1529 |
| 284 | 20240326 | 144400 | 68844720800 | 111400 | 111400 | 111500 | 111300 | 491 |
| 285 | 20240326 | 144300 | 68790012900 | 111400 | 111500 | 111700 | 111400 | 1456 |
| 286 | 20240326 | 144200 | 68627630200 | 111300 | 111200 | 111500 | 111100 | 1245 |
| 287 | 20240326 | 144100 | 68489102700 | 111100 | 110900 | 111200 | 110900 | 682 |
| 288 | 20240326 | 144000 | 68413326600 | 110900 | 110800 | 111000 | 110700 | 1023 |
| 289 | 20240326 | 143900 | 68299917900 | 110700 | 110700 | 110900 | 110600 | 1796 |
| 290 | 20240326 | 143800 | 68101095100 | 110700 | 110900 | 110900 | 110600 | 1772 |
| 291 | 20240326 | 143700 | 67904738200 | 110900 | 110800 | 110900 | 110800 | 355 |
| 292 | 20240326 | 143600 | 67865393000 | 110700 | 111000 | 111100 | 110600 | 1971 |
| 293 | 20240326 | 143500 | 67646936000 | 111100 | 111000 | 111200 | 110900 | 3070 |
| 294 | 20240326 | 143400 | 67306104900 | 111100 | 111200 | 111200 | 111000 | 1459 |
| 295 | 20240326 | 143300 | 67144063900 | 111200 | 111200 | 111300 | 111000 | 1434 |
| 296 | 20240326 | 143200 | 66984647600 | 111300 | 111300 | 111500 | 111000 | 2342 |
| 297 | 20240326 | 143100 | 66723930800 | 111300 | 110700 | 111400 | 110700 | 1326 |
| 298 | 20240326 | 143000 | 66576903800 | 110700 | 110500 | 110700 | 110400 | 971 |
| 299 | 20240326 | 142900 | 66469530100 | 110500 | 110500 | 110500 | 110400 | 559 |
| 300 | 20240326 | 142800 | 66407765900 | 110500 | 110500 | 110600 | 110400 | 2658 |
| 301 | 20240326 | 142700 | 66114092900 | 110500 | 110400 | 110500 | 110400 | 1510 |
| 302 | 20240326 | 142600 | 65947301400 | 110500 | 110400 | 110700 | 110300 | 1455 |
| 303 | 20240326 | 142500 | 65786703300 | 110400 | 110700 | 110800 | 110300 | 5362 |
| 304 | 20240326 | 142400 | 65193839100 | 110800 | 110700 | 110800 | 110700 | 1259 |
| 305 | 20240326 | 142300 | 65054417400 | 110800 | 110900 | 110900 | 110700 | 1013 |
| 306 | 20240326 | 142200 | 64942180200 | 110900 | 110800 | 110900 | 110700 | 1909 |
| 307 | 20240326 | 142100 | 64730690300 | 110900 | 110800 | 110900 | 110800 | 1249 |
| 308 | 20240326 | 142000 | 64592272400 | 110900 | 110600 | 111000 | 110600 | 862 |
| 309 | 20240326 | 141900 | 64496817200 | 110700 | 111300 | 111400 | 110500 | 4067 |
| 310 | 20240326 | 141800 | 64046172000 | 111200 | 110900 | 111500 | 110700 | 2220 |
| 311 | 20240326 | 141700 | 63799810200 | 110900 | 110100 | 110900 | 110100 | 4901 |
| 312 | 20240326 | 141600 | 63259161900 | 110100 | 110300 | 110300 | 110000 | 10012 |
| 313 | 20240326 | 141500 | 62156902400 | 110200 | 110600 | 110700 | 110100 | 8036 |
| 314 | 20240326 | 141400 | 61270320700 | 110700 | 110500 | 110900 | 110300 | 6142 |
| 315 | 20240326 | 141300 | 60591197900 | 110600 | 111200 | 111300 | 110400 | 19610 |
| 316 | 20240326 | 141200 | 58416855200 | 111300 | 111600 | 111600 | 111200 | 3521 |
| 317 | 20240326 | 141100 | 58024828600 | 111500 | 111800 | 111800 | 111500 | 1269 |
| 318 | 20240326 | 141000 | 57883181300 | 111700 | 111800 | 111900 | 111600 | 1026 |
| 319 | 20240326 | 140900 | 57768523300 | 111800 | 111400 | 111900 | 111300 | 2413 |
| 320 | 20240326 | 140800 | 57499312700 | 111300 | 111800 | 111800 | 111300 | 4945 |
| 321 | 20240326 | 140700 | 56947970400 | 111700 | 112000 | 112000 | 111700 | 1909 |
| 322 | 20240326 | 140600 | 56734554500 | 111900 | 111900 | 112000 | 111600 | 7033 |
| 323 | 20240326 | 140500 | 55948867600 | 112000 | 112300 | 112300 | 111900 | 7113 |
| 324 | 20240326 | 140400 | 55152026100 | 112300 | 112300 | 112300 | 112200 | 979 |
| 325 | 20240326 | 140300 | 55042139900 | 112300 | 112500 | 112500 | 112200 | 2112 |
| 326 | 20240326 | 140200 | 54804994000 | 112400 | 112600 | 112600 | 112400 | 1825 |
| 327 | 20240326 | 140100 | 54599630800 | 112600 | 112400 | 112600 | 112400 | 1542 |
| 328 | 20240326 | 140000 | 54426228400 | 112400 | 112300 | 112500 | 112200 | 1526 |
| 329 | 20240326 | 135900 | 54254831500 | 112200 | 112700 | 112700 | 112200 | 2412 |
| 330 | 20240326 | 135800 | 53983813400 | 112500 | 112500 | 112600 | 112500 | 2287 |
| 331 | 20240326 | 135700 | 53726482000 | 112500 | 112700 | 112700 | 112500 | 2855 |
| 332 | 20240326 | 135600 | 53405035400 | 112800 | 112900 | 113000 | 112700 | 1651 |
| 333 | 20240326 | 135500 | 53218754700 | 112900 | 113100 | 113200 | 112900 | 3551 |
| 334 | 20240326 | 135400 | 52817421900 | 113100 | 113300 | 113400 | 113100 | 925 |
| 335 | 20240326 | 135300 | 52712671000 | 113400 | 113400 | 113400 | 113200 | 797 |
| 336 | 20240326 | 135200 | 52622396700 | 113300 | 113500 | 113500 | 113300 | 1165 |
| 337 | 20240326 | 135100 | 52490302700 | 113600 | 113600 | 113600 | 113500 | 473 |
| 338 | 20240326 | 135000 | 52436593500 | 113600 | 113800 | 113800 | 113500 | 1402 |
| 339 | 20240326 | 134900 | 52277274600 | 113800 | 113600 | 113800 | 113500 | 1305 |
| 340 | 20240326 | 134800 | 52128877300 | 113500 | 113400 | 113500 | 113300 | 322 |
| 341 | 20240326 | 134700 | 52092346400 | 113400 | 113300 | 113400 | 113300 | 286 |
| 342 | 20240326 | 134600 | 52059927800 | 113300 | 113200 | 113400 | 113200 | 341 |
| 343 | 20240326 | 134500 | 52021310300 | 113300 | 113100 | 113300 | 113100 | 531 |
| 344 | 20240326 | 134400 | 51961196600 | 113200 | 113300 | 113300 | 113100 | 1553 |
| 345 | 20240326 | 134300 | 51785441200 | 113300 | 113500 | 113500 | 113200 | 1138 |
| 346 | 20240326 | 134200 | 51656494100 | 113500 | 113600 | 113600 | 113500 | 317 |
| 347 | 20240326 | 134100 | 51620501000 | 113600 | 113400 | 113600 | 113400 | 449 |
| 348 | 20240326 | 134000 | 51569546500 | 113400 | 113500 | 113600 | 113400 | 900 |
| 349 | 20240326 | 133900 | 51467396900 | 113500 | 113500 | 113600 | 113500 | 183 |
| 350 | 20240326 | 133800 | 51446621100 | 113400 | 113400 | 113500 | 113400 | 793 |
| 351 | 20240326 | 133700 | 51356650000 | 113400 | 113400 | 113500 | 113400 | 312 |
| 352 | 20240326 | 133600 | 51321267700 | 113500 | 113500 | 113500 | 113400 | 376 |
| 353 | 20240326 | 133500 | 51278627400 | 113500 | 113300 | 113500 | 113300 | 842 |
| 354 | 20240326 | 133400 | 51183214100 | 113400 | 113500 | 113500 | 113300 | 385 |
| 355 | 20240326 | 133300 | 51139552600 | 113500 | 113300 | 113500 | 113300 | 1269 |
| 356 | 20240326 | 133200 | 50995738900 | 113400 | 113400 | 113400 | 113300 | 408 |
| 357 | 20240326 | 133100 | 50949500600 | 113400 | 113000 | 113400 | 112900 | 771 |
| 358 | 20240326 | 133000 | 50862248600 | 112900 | 113000 | 113300 | 112900 | 1068 |
| 359 | 20240326 | 132900 | 50741547800 | 113000 | 113100 | 113200 | 112800 | 2086 |
| 360 | 20240326 | 132800 | 50505941600 | 113100 | 113000 | 113400 | 113000 | 1760 |
| 361 | 20240326 | 132700 | 50306793900 | 113000 | 112800 | 113000 | 112700 | 2408 |
| 362 | 20240326 | 132600 | 50035174500 | 112800 | 113400 | 113500 | 112800 | 6754 |
| 363 | 20240326 | 132500 | 49271263500 | 113400 | 113600 | 113600 | 113400 | 971 |
| 364 | 20240326 | 132400 | 49161060200 | 113600 | 113700 | 113700 | 113600 | 536 |
| 365 | 20240326 | 132300 | 49100165700 | 113600 | 113900 | 113900 | 113600 | 499 |
| 366 | 20240326 | 132200 | 49043411100 | 113900 | 114000 | 114000 | 113900 | 308 |
| 367 | 20240326 | 132100 | 49008308400 | 113900 | 114000 | 114000 | 113900 | 356 |
| 368 | 20240326 | 132000 | 48967726000 | 114100 | 113900 | 114100 | 113800 | 909 |
| 369 | 20240326 | 131900 | 48864189200 | 113800 | 113900 | 114000 | 113800 | 795 |
| 370 | 20240326 | 131800 | 48773683900 | 113900 | 113900 | 113900 | 113800 | 689 |
| 371 | 20240326 | 131700 | 48695259300 | 113900 | 114000 | 114100 | 113900 | 456 |
| 372 | 20240326 | 131600 | 48643280700 | 114000 | 114000 | 114100 | 114000 | 250 |
| 373 | 20240326 | 131500 | 48614771400 | 114000 | 113900 | 114000 | 113900 | 180 |
| 374 | 20240326 | 131400 | 48594255500 | 113900 | 113800 | 113900 | 113800 | 231 |
| 375 | 20240326 | 131300 | 48567953400 | 113800 | 114000 | 114100 | 113800 | 1939 |
| 376 | 20240326 | 131200 | 48347058100 | 114100 | 113900 | 114100 | 113900 | 699 |
| 377 | 20240326 | 131100 | 48267362900 | 113900 | 113700 | 113900 | 113700 | 571 |
| 378 | 20240326 | 131000 | 48202359000 | 113700 | 113700 | 113800 | 113700 | 247 |
| 379 | 20240326 | 130900 | 48174274900 | 113700 | 113500 | 113800 | 113400 | 1545 |
| 380 | 20240326 | 130800 | 47998803000 | 113500 | 113600 | 113600 | 113500 | 2271 |
| 381 | 20240326 | 130700 | 47741033500 | 113500 | 113600 | 113700 | 113500 | 2706 |
| 382 | 20240326 | 130600 | 47433689300 | 113600 | 113700 | 113800 | 113600 | 900 |
| 383 | 20240326 | 130500 | 47331364800 | 113800 | 113800 | 113800 | 113700 | 523 |
| 384 | 20240326 | 130400 | 47271870700 | 113600 | 113800 | 114000 | 113600 | 4598 |
| 385 | 20240326 | 130300 | 46748551600 | 113900 | 113900 | 114000 | 113800 | 1608 |
| 386 | 20240326 | 130200 | 46565501200 | 113900 | 113900 | 114000 | 113800 | 1692 |
| 387 | 20240326 | 130100 | 46372759400 | 114000 | 113900 | 114000 | 113900 | 539 |
| 388 | 20240326 | 130000 | 46311361400 | 113800 | 114100 | 114200 | 113800 | 2006 |
| 389 | 20240326 | 125900 | 46082669200 | 114000 | 114100 | 114100 | 113900 | 1509 |
| 390 | 20240326 | 125800 | 45910638200 | 114100 | 114200 | 114200 | 114000 | 1715 |
| 391 | 20240326 | 125700 | 45714959900 | 114200 | 114000 | 114400 | 113900 | 2433 |
| 392 | 20240326 | 125600 | 45437559400 | 113900 | 113700 | 113900 | 113700 | 613 |
| 393 | 20240326 | 125500 | 45367789200 | 113900 | 113900 | 114000 | 113600 | 2851 |
| 394 | 20240326 | 125400 | 45043401400 | 114000 | 114200 | 114200 | 113900 | 4498 |
| 395 | 20240326 | 125300 | 44530453000 | 114200 | 114400 | 114400 | 114100 | 1553 |
| 396 | 20240326 | 125200 | 44353097200 | 114300 | 114300 | 114400 | 114300 | 814 |
| 397 | 20240326 | 125100 | 44260056800 | 114300 | 114400 | 114400 | 114300 | 477 |
| 398 | 20240326 | 125000 | 44205513700 | 114400 | 114600 | 114600 | 114400 | 1287 |
| 399 | 20240326 | 124900 | 44058230800 | 114600 | 114600 | 114800 | 114600 | 493 |
| 400 | 20240326 | 124800 | 44001725800 | 114600 | 114700 | 114700 | 114600 | 884 |
| 401 | 20240326 | 124700 | 43900359400 | 114700 | 114900 | 114900 | 114600 | 441 |
| 402 | 20240326 | 124600 | 43849807300 | 114900 | 114600 | 114900 | 114500 | 841 |
| 403 | 20240326 | 124500 | 43753358200 | 114600 | 114600 | 114600 | 114500 | 354 |
| 404 | 20240326 | 124400 | 43712795000 | 114600 | 114700 | 114700 | 114500 | 706 |
| 405 | 20240326 | 124300 | 43631885400 | 114700 | 114700 | 114800 | 114600 | 367 |
| 406 | 20240326 | 124200 | 43589823600 | 114600 | 114700 | 114800 | 114600 | 631 |
| 407 | 20240326 | 124100 | 43517492200 | 114700 | 114900 | 114900 | 114700 | 428 |
| 408 | 20240326 | 124000 | 43468354700 | 114700 | 114700 | 115000 | 114700 | 607 |
| 409 | 20240326 | 123900 | 43398687900 | 114700 | 114900 | 115000 | 114600 | 1480 |
| 410 | 20240326 | 123800 | 43228863800 | 114900 | 114800 | 115000 | 114700 | 535 |
| 411 | 20240326 | 123700 | 43167365400 | 114800 | 114900 | 114900 | 114700 | 864 |
| 412 | 20240326 | 123600 | 43068151400 | 114800 | 114400 | 114800 | 114400 | 398 |
| 413 | 20240326 | 123500 | 43022515500 | 114400 | 114400 | 114400 | 114200 | 877 |
| 414 | 20240326 | 123400 | 42922301700 | 114300 | 114600 | 114600 | 114100 | 3025 |
| 415 | 20240326 | 123300 | 42576695300 | 114700 | 114800 | 115000 | 114300 | 3209 |
| 416 | 20240326 | 123200 | 42209093400 | 114800 | 115000 | 115000 | 114600 | 2078 |
| 417 | 20240326 | 123100 | 41970677000 | 114900 | 115000 | 115200 | 114900 | 2316 |
| 418 | 20240326 | 123000 | 41704388300 | 115000 | 115100 | 115100 | 114800 | 1612 |
| 419 | 20240326 | 122900 | 41519144100 | 115000 | 115400 | 115400 | 115000 | 4636 |
| 420 | 20240326 | 122800 | 40985420600 | 115400 | 115300 | 115500 | 115300 | 542 |
| 421 | 20240326 | 122700 | 40922890400 | 115300 | 115500 | 115500 | 115300 | 972 |
| 422 | 20240326 | 122600 | 40810754500 | 115600 | 115600 | 115700 | 115500 | 890 |
| 423 | 20240326 | 122500 | 40707850300 | 115600 | 115800 | 115900 | 115600 | 1015 |
| 424 | 20240326 | 122400 | 40590419400 | 115800 | 115800 | 115800 | 115700 | 644 |
| 425 | 20240326 | 122300 | 40515847800 | 115800 | 116000 | 116000 | 115800 | 1098 |
| 426 | 20240326 | 122200 | 40388591200 | 115900 | 115900 | 116000 | 115900 | 1179 |
| 427 | 20240326 | 122100 | 40251881700 | 115900 | 116100 | 116200 | 115900 | 681 |
| 428 | 20240326 | 122000 | 40172845200 | 116200 | 116200 | 116200 | 116100 | 343 |
| 429 | 20240326 | 121900 | 40133009800 | 116200 | 116300 | 116400 | 116100 | 795 |
| 430 | 20240326 | 121800 | 40040569100 | 116300 | 116100 | 116400 | 116100 | 958 |
| 431 | 20240326 | 121700 | 39929172300 | 116100 | 116400 | 116500 | 116100 | 2572 |
| 432 | 20240326 | 121600 | 39629925900 | 116400 | 116400 | 116500 | 116300 | 917 |
| 433 | 20240326 | 121500 | 39523175700 | 116400 | 115800 | 116500 | 115800 | 9066 |
| 434 | 20240326 | 121400 | 38468673100 | 115700 | 115600 | 115800 | 115600 | 744 |
| 435 | 20240326 | 121300 | 38382534400 | 115800 | 115600 | 115800 | 115500 | 685 |
| 436 | 20240326 | 121200 | 38303374600 | 115700 | 115900 | 115900 | 115700 | 1791 |
| 437 | 20240326 | 121100 | 38095964300 | 115800 | 116000 | 116000 | 115800 | 526 |
| 438 | 20240326 | 121000 | 38035021100 | 116000 | 116200 | 116200 | 115900 | 224 |
| 439 | 20240326 | 120900 | 38009028500 | 115800 | 116200 | 116300 | 115800 | 2185 |
| 440 | 20240326 | 120800 | 37755413000 | 116200 | 116300 | 116300 | 116200 | 1263 |
| 441 | 20240326 | 120700 | 37608564900 | 116200 | 116300 | 116300 | 116200 | 640 |
| 442 | 20240326 | 120600 | 37534160900 | 116300 | 116000 | 116300 | 116000 | 2867 |
| 443 | 20240326 | 120500 | 37201197700 | 116000 | 115700 | 116000 | 115700 | 803 |
| 444 | 20240326 | 120400 | 37108170900 | 115800 | 115800 | 115800 | 115600 | 341 |
| 445 | 20240326 | 120300 | 37068709500 | 115800 | 115600 | 115800 | 115600 | 706 |
| 446 | 20240326 | 120200 | 36987053000 | 115600 | 115900 | 115900 | 115600 | 920 |
| 447 | 20240326 | 120100 | 36880542900 | 115900 | 116100 | 116200 | 115900 | 2356 |
| 448 | 20240326 | 120000 | 36607142300 | 116100 | 115800 | 116100 | 115500 | 2308 |
| 449 | 20240326 | 115900 | 36339801800 | 115800 | 116000 | 116000 | 115800 | 2276 |
| 450 | 20240326 | 115800 | 36076206100 | 116000 | 115300 | 116400 | 114800 | 9827 |
| 451 | 20240326 | 115700 | 34936938400 | 114900 | 114900 | 115200 | 114800 | 812 |
| 452 | 20240326 | 115600 | 34843544400 | 114900 | 115100 | 115100 | 114900 | 333 |
| 453 | 20240326 | 115500 | 34805279200 | 115000 | 115100 | 115100 | 115000 | 149 |
| 454 | 20240326 | 115400 | 34788139800 | 115100 | 115100 | 115200 | 115100 | 369 |
| 455 | 20240326 | 115300 | 34745666600 | 115000 | 115000 | 115100 | 115000 | 383 |
| 456 | 20240326 | 115200 | 34701613300 | 115100 | 115100 | 115100 | 115000 | 480 |
| 457 | 20240326 | 115100 | 34646379000 | 115100 | 115200 | 115300 | 115100 | 467 |
| 458 | 20240326 | 115000 | 34592604000 | 115200 | 115200 | 115300 | 115200 | 734 |
| 459 | 20240326 | 114900 | 34508040300 | 115300 | 115300 | 115300 | 115200 | 458 |
| 460 | 20240326 | 114800 | 34455253300 | 115300 | 115300 | 115300 | 115100 | 369 |
| 461 | 20240326 | 114700 | 34412745200 | 115200 | 115300 | 115600 | 115200 | 1591 |
| 462 | 20240326 | 114600 | 34229211500 | 115300 | 115300 | 115400 | 115200 | 635 |
| 463 | 20240326 | 114500 | 34156000600 | 115300 | 115300 | 115500 | 115300 | 1078 |
| 464 | 20240326 | 114400 | 34031606900 | 115300 | 114900 | 115300 | 114900 | 1960 |
| 465 | 20240326 | 114300 | 33805942200 | 114900 | 115000 | 115100 | 114900 | 356 |
| 466 | 20240326 | 114200 | 33765024900 | 115100 | 114800 | 115100 | 114700 | 462 |
| 467 | 20240326 | 114100 | 33711945500 | 114800 | 114200 | 115000 | 114000 | 2207 |
| 468 | 20240326 | 114000 | 33459082700 | 114200 | 114300 | 114400 | 114000 | 2108 |
| 469 | 20240326 | 113900 | 33218650600 | 114300 | 115100 | 115100 | 114000 | 4919 |
| 470 | 20240326 | 113800 | 32656144100 | 115100 | 115500 | 115500 | 115000 | 2065 |
| 471 | 20240326 | 113700 | 32417943000 | 115500 | 115200 | 115500 | 115200 | 1824 |
| 472 | 20240326 | 113600 | 32207485400 | 115200 | 115000 | 115400 | 115000 | 830 |
| 473 | 20240326 | 113500 | 32111892000 | 115000 | 115100 | 115100 | 114900 | 597 |
| 474 | 20240326 | 113400 | 32043195400 | 115000 | 115000 | 115100 | 115000 | 195 |
| 475 | 20240326 | 113300 | 32020768900 | 115000 | 114900 | 115000 | 114800 | 629 |
| 476 | 20240326 | 113200 | 31948466600 | 114800 | 114700 | 114900 | 114600 | 1483 |
| 477 | 20240326 | 113100 | 31778137000 | 114700 | 114900 | 115000 | 114700 | 380 |
| 478 | 20240326 | 113000 | 31734535700 | 115000 | 114900 | 115100 | 114900 | 821 |
| 479 | 20240326 | 112900 | 31640130200 | 114900 | 114700 | 114900 | 114700 | 504 |
| 480 | 20240326 | 112800 | 31582286200 | 114600 | 114700 | 114700 | 114600 | 336 |
| 481 | 20240326 | 112700 | 31543753500 | 114700 | 114500 | 114700 | 114500 | 270 |
| 482 | 20240326 | 112600 | 31512819100 | 114500 | 114800 | 114800 | 114400 | 647 |
| 483 | 20240326 | 112500 | 31438688800 | 114700 | 114700 | 114800 | 114600 | 239 |
| 484 | 20240326 | 112400 | 31411275600 | 114600 | 114500 | 114600 | 114400 | 1261 |
| 485 | 20240326 | 112300 | 31266862400 | 114500 | 114500 | 114600 | 114300 | 322 |
| 486 | 20240326 | 112200 | 31230012800 | 114500 | 114400 | 114500 | 114300 | 393 |
| 487 | 20240326 | 112100 | 31185052500 | 114400 | 114500 | 114500 | 114400 | 453 |
| 488 | 20240326 | 112000 | 31133225400 | 114500 | 114500 | 114500 | 114400 | 842 |
| 489 | 20240326 | 111900 | 31036870500 | 114500 | 114600 | 114600 | 114500 | 338 |
| 490 | 20240326 | 111800 | 30998168900 | 114600 | 114600 | 114600 | 114500 | 462 |
| 491 | 20240326 | 111700 | 30945255800 | 114600 | 114800 | 114800 | 114500 | 2447 |
| 492 | 20240326 | 111600 | 30664894100 | 114900 | 114900 | 115000 | 114800 | 322 |
| 493 | 20240326 | 111500 | 30627893200 | 114900 | 115000 | 115100 | 114900 | 646 |
| 494 | 20240326 | 111400 | 30553606500 | 114900 | 114800 | 115100 | 114800 | 236 |
| 495 | 20240326 | 111300 | 30526477600 | 114800 | 115100 | 115200 | 114800 | 2078 |
| 496 | 20240326 | 111200 | 30287594500 | 115100 | 114900 | 115200 | 114800 | 640 |
| 497 | 20240326 | 111100 | 30213980500 | 114800 | 114900 | 115000 | 114700 | 361 |
| 498 | 20240326 | 111000 | 30172529500 | 114900 | 114800 | 114900 | 114700 | 415 |
| 499 | 20240326 | 110900 | 30124879100 | 114700 | 114800 | 114800 | 114700 | 562 |
| 500 | 20240326 | 110800 | 30060398600 | 114800 | 114900 | 114900 | 114500 | 714 |
| 501 | 20240326 | 110700 | 29978573100 | 114900 | 115100 | 115300 | 114900 | 1990 |
| 502 | 20240326 | 110600 | 29749597200 | 115100 | 114500 | 115100 | 114400 | 2337 |
| 503 | 20240326 | 110500 | 29481418100 | 114400 | 114300 | 114500 | 114300 | 301 |
| 504 | 20240326 | 110400 | 29446995000 | 114200 | 114200 | 114300 | 114200 | 471 |
| 505 | 20240326 | 110300 | 29393206100 | 114300 | 114200 | 114300 | 114200 | 335 |
| 506 | 20240326 | 110200 | 29354942400 | 114300 | 114200 | 114300 | 114100 | 821 |
| 507 | 20240326 | 110100 | 29261229000 | 114200 | 114300 | 114400 | 114200 | 1446 |
| 508 | 20240326 | 110000 | 29096017000 | 114400 | 114500 | 114600 | 114300 | 630 |
| 509 | 20240326 | 105900 | 29023942400 | 114600 | 114500 | 114600 | 114500 | 185 |
| 510 | 20240326 | 105800 | 29002747900 | 114500 | 114500 | 114500 | 114300 | 832 |
| 511 | 20240326 | 105700 | 28907536300 | 114500 | 114500 | 114600 | 114400 | 605 |
| 512 | 20240326 | 105600 | 28838252800 | 114500 | 114600 | 114600 | 114400 | 511 |
| 513 | 20240326 | 105500 | 28779756000 | 114600 | 114400 | 114600 | 114000 | 4202 |
| 514 | 20240326 | 105400 | 28299919300 | 114500 | 114800 | 114900 | 114500 | 3574 |
| 515 | 20240326 | 105300 | 27890398100 | 114800 | 114900 | 115000 | 114800 | 710 |
| 516 | 20240326 | 105200 | 27808848200 | 114900 | 114800 | 115000 | 114800 | 410 |
| 517 | 20240326 | 105100 | 27761736100 | 114900 | 115000 | 115000 | 114800 | 1419 |
| 518 | 20240326 | 105000 | 27598774600 | 115000 | 115200 | 115300 | 115000 | 2128 |
| 519 | 20240326 | 104900 | 27353875700 | 115300 | 115300 | 115400 | 115200 | 789 |
| 520 | 20240326 | 104800 | 27262903000 | 115300 | 115400 | 115400 | 115200 | 273 |
| 521 | 20240326 | 104700 | 27231442800 | 115400 | 115400 | 115400 | 115100 | 939 |
| 522 | 20240326 | 104600 | 27123250200 | 115300 | 115400 | 115500 | 115300 | 931 |
| 523 | 20240326 | 104500 | 27015802600 | 115500 | 115600 | 115700 | 115400 | 756 |
| 524 | 20240326 | 104400 | 26928451100 | 115700 | 115600 | 115700 | 115600 | 635 |
| 525 | 20240326 | 104300 | 26855000100 | 115600 | 115800 | 115800 | 115600 | 730 |
| 526 | 20240326 | 104200 | 26770530100 | 115800 | 115900 | 115900 | 115600 | 793 |
| 527 | 20240326 | 104100 | 26678761600 | 115800 | 116100 | 116200 | 115800 | 696 |
| 528 | 20240326 | 104000 | 26598049700 | 116300 | 116300 | 116400 | 116100 | 5626 |
| 529 | 20240326 | 103900 | 25943728600 | 116300 | 116100 | 116300 | 115800 | 2197 |
| 530 | 20240326 | 103800 | 25688659200 | 116100 | 115500 | 116100 | 115500 | 2471 |
| 531 | 20240326 | 103700 | 25402597300 | 115500 | 115700 | 115700 | 115500 | 507 |
| 532 | 20240326 | 103600 | 25343967400 | 115600 | 115600 | 115700 | 115500 | 448 |
| 533 | 20240326 | 103500 | 25292176000 | 115600 | 115500 | 115600 | 115300 | 596 |
| 534 | 20240326 | 103400 | 25223351800 | 115600 | 115900 | 115900 | 115600 | 813 |
| 535 | 20240326 | 103300 | 25129197000 | 115900 | 115900 | 116000 | 115700 | 1893 |
| 536 | 20240326 | 103200 | 24909839000 | 116000 | 116000 | 116000 | 115700 | 826 |
| 537 | 20240326 | 103100 | 24814120800 | 115800 | 115800 | 116400 | 115700 | 4770 |
| 538 | 20240326 | 103000 | 24260837000 | 115800 | 115400 | 115900 | 115100 | 2794 |
| 539 | 20240326 | 102900 | 23937407200 | 115100 | 114800 | 115500 | 114700 | 1722 |
| 540 | 20240326 | 102800 | 23739188300 | 114900 | 115000 | 115000 | 114700 | 861 |
| 541 | 20240326 | 102700 | 23640354100 | 114800 | 115200 | 115200 | 114800 | 1841 |
| 542 | 20240326 | 102600 | 23428549800 | 115200 | 115200 | 115200 | 115100 | 536 |
| 543 | 20240326 | 102500 | 23366833300 | 115200 | 115000 | 115200 | 115000 | 511 |
| 544 | 20240326 | 102400 | 23308014800 | 115100 | 115100 | 115200 | 115000 | 388 |
| 545 | 20240326 | 102300 | 23263353300 | 115100 | 115100 | 115200 | 115100 | 401 |
| 546 | 20240326 | 102200 | 23217197900 | 115100 | 115200 | 115300 | 115100 | 465 |
| 547 | 20240326 | 102100 | 23163630300 | 115200 | 115300 | 115300 | 115200 | 408 |
| 548 | 20240326 | 102000 | 23116621400 | 115200 | 115200 | 115400 | 115100 | 1115 |
| 549 | 20240326 | 101900 | 22988170000 | 115300 | 115300 | 115300 | 115200 | 666 |
| 550 | 20240326 | 101800 | 22911402700 | 115300 | 115300 | 115400 | 115200 | 595 |
| 551 | 20240326 | 101700 | 22842834600 | 115300 | 115600 | 115600 | 115300 | 766 |
| 552 | 20240326 | 101600 | 22754423000 | 115500 | 115600 | 115600 | 115400 | 806 |
| 553 | 20240326 | 101500 | 22661291900 | 115600 | 115500 | 115600 | 115500 | 916 |
| 554 | 20240326 | 101400 | 22555490300 | 115600 | 115500 | 115700 | 115500 | 1291 |
| 555 | 20240326 | 101300 | 22406296700 | 115700 | 115800 | 115800 | 115300 | 1641 |
| 556 | 20240326 | 101200 | 22216581400 | 115800 | 116000 | 116000 | 115600 | 1971 |
| 557 | 20240326 | 101100 | 21988369500 | 115900 | 115600 | 116000 | 115500 | 2085 |
| 558 | 20240326 | 101000 | 21746988900 | 115500 | 116000 | 116000 | 115500 | 2292 |
| 559 | 20240326 | 100900 | 21481641200 | 116000 | 116200 | 116200 | 115700 | 2834 |
| 560 | 20240326 | 100800 | 21153036000 | 116200 | 116300 | 116400 | 115700 | 6429 |
| 561 | 20240326 | 100700 | 20406217100 | 116300 | 115100 | 117000 | 115100 | 17371 |
| 562 | 20240326 | 100600 | 18391667700 | 114800 | 114700 | 115000 | 114600 | 1827 |
| 563 | 20240326 | 100500 | 18181829500 | 114800 | 114400 | 114800 | 114400 | 1219 |
| 564 | 20240326 | 100400 | 18042055700 | 114400 | 114200 | 114400 | 114100 | 990 |
| 565 | 20240326 | 100300 | 17928925700 | 114100 | 114300 | 114300 | 114100 | 574 |
| 566 | 20240326 | 100200 | 17863364100 | 114300 | 114400 | 114400 | 114200 | 185 |
| 567 | 20240326 | 100100 | 17842224300 | 114200 | 114500 | 114500 | 114200 | 646 |
| 568 | 20240326 | 100000 | 17768353000 | 114500 | 114300 | 114600 | 114200 | 417 |
| 569 | 20240326 | 095900 | 17720661300 | 114200 | 114200 | 114300 | 114200 | 216 |
| 570 | 20240326 | 095800 | 17695986500 | 114200 | 114100 | 114200 | 114100 | 770 |
| 571 | 20240326 | 095700 | 17608116000 | 114000 | 114200 | 114300 | 114000 | 1698 |
| 572 | 20240326 | 095600 | 17414311600 | 114200 | 114300 | 114300 | 114200 | 1100 |
| 573 | 20240326 | 095500 | 17288673300 | 114300 | 114600 | 114600 | 114200 | 815 |
| 574 | 20240326 | 095400 | 17195515300 | 114600 | 114700 | 114700 | 114400 | 2329 |
| 575 | 20240326 | 095300 | 16928622400 | 114700 | 114700 | 114900 | 114600 | 1155 |
| 576 | 20240326 | 095200 | 16796081300 | 114700 | 114700 | 114700 | 114600 | 421 |
| 577 | 20240326 | 095100 | 16747793900 | 114700 | 114700 | 115000 | 114600 | 451 |
| 578 | 20240326 | 095000 | 16696031100 | 114700 | 114700 | 115000 | 114700 | 1036 |
| 579 | 20240326 | 094900 | 16577143700 | 114700 | 114700 | 114800 | 114700 | 819 |
| 580 | 20240326 | 094800 | 16483131300 | 114700 | 114800 | 114900 | 114700 | 904 |
| 581 | 20240326 | 094700 | 16379364000 | 114800 | 114800 | 114800 | 114600 | 735 |
| 582 | 20240326 | 094600 | 16295035500 | 114700 | 114700 | 114800 | 114600 | 763 |
| 583 | 20240326 | 094500 | 16207522200 | 114700 | 114500 | 114800 | 114500 | 925 |
| 584 | 20240326 | 094400 | 16101453300 | 114400 | 114400 | 114600 | 114300 | 1996 |
| 585 | 20240326 | 094300 | 15873125800 | 114400 | 114700 | 114700 | 114400 | 1481 |
| 586 | 20240326 | 094200 | 15703568300 | 114700 | 115000 | 115100 | 114500 | 2476 |
| 587 | 20240326 | 094100 | 15419766400 | 115000 | 115300 | 115300 | 114700 | 2966 |
| 588 | 20240326 | 094000 | 15078804200 | 115300 | 115100 | 115400 | 115000 | 3567 |
| 589 | 20240326 | 093900 | 14667635600 | 115100 | 114900 | 115200 | 114900 | 3347 |
| 590 | 20240326 | 093800 | 14282593600 | 115000 | 114800 | 115000 | 114800 | 1191 |
| 591 | 20240326 | 093700 | 14145731000 | 114800 | 114700 | 114800 | 114500 | 736 |
| 592 | 20240326 | 093600 | 14061303800 | 114700 | 114700 | 114700 | 114600 | 1385 |
| 593 | 20240326 | 093500 | 13902525800 | 114600 | 114800 | 114800 | 114600 | 845 |
| 594 | 20240326 | 093400 | 13805607200 | 114800 | 115000 | 115000 | 114800 | 1428 |
| 595 | 20240326 | 093300 | 13641541500 | 115000 | 114700 | 115000 | 114600 | 1651 |
| 596 | 20240326 | 093200 | 13452107700 | 114700 | 115000 | 115000 | 114700 | 1248 |
| 597 | 20240326 | 093100 | 13308770100 | 115000 | 115100 | 115200 | 114800 | 2004 |
| 598 | 20240326 | 093000 | 13078177100 | 115100 | 115100 | 115200 | 115100 | 1951 |
| 599 | 20240326 | 092900 | 12853482400 | 115100 | 115000 | 115200 | 114700 | 2602 |
| 600 | 20240326 | 092800 | 12554354900 | 115000 | 114800 | 115000 | 114400 | 3534 |
| 601 | 20240326 | 092700 | 12149045200 | 114700 | 114600 | 115100 | 114600 | 4371 |
| 602 | 20240326 | 092600 | 11646696600 | 114700 | 114400 | 114700 | 114300 | 2441 |
| 603 | 20240326 | 092500 | 11367368300 | 114400 | 114300 | 114400 | 114300 | 1386 |
| 604 | 20240326 | 092400 | 11208826300 | 114300 | 113900 | 114500 | 113800 | 4250 |
| 605 | 20240326 | 092300 | 10723415900 | 113900 | 113800 | 113900 | 113800 | 787 |
| 606 | 20240326 | 092200 | 10633835300 | 113900 | 114000 | 114000 | 113700 | 1160 |
| 607 | 20240326 | 092100 | 10501839900 | 114000 | 114100 | 114300 | 113500 | 1804 |
| 608 | 20240326 | 092000 | 10295908300 | 114100 | 113000 | 114100 | 113000 | 4161 |
| 609 | 20240326 | 091900 | 9823336200 | 113000 | 113000 | 113100 | 113000 | 664 |
| 610 | 20240326 | 091800 | 9748268000 | 113100 | 113000 | 113200 | 112900 | 1337 |
| 611 | 20240326 | 091700 | 9597152100 | 113000 | 113000 | 113100 | 112800 | 2076 |
| 612 | 20240326 | 091600 | 9362656500 | 113000 | 113400 | 113400 | 113000 | 2014 |
| 613 | 20240326 | 091500 | 9134713300 | 113400 | 113600 | 113600 | 113300 | 2265 |
| 614 | 20240326 | 091400 | 8877709100 | 113600 | 113700 | 113800 | 113600 | 1424 |
| 615 | 20240326 | 091300 | 8715847900 | 113700 | 113900 | 114100 | 113700 | 2310 |
| 616 | 20240326 | 091200 | 8452796200 | 114000 | 113800 | 114000 | 113600 | 2961 |
| 617 | 20240326 | 091100 | 8115591400 | 113900 | 113300 | 114400 | 113200 | 4152 |
| 618 | 20240326 | 091000 | 7642520300 | 113300 | 112300 | 113400 | 112100 | 4079 |
| 619 | 20240326 | 090900 | 7181983100 | 112100 | 112200 | 112400 | 111800 | 4660 |
| 620 | 20240326 | 090800 | 6659483500 | 112200 | 112500 | 112500 | 112100 | 3000 |
| 621 | 20240326 | 090700 | 6322577900 | 112500 | 112000 | 113100 | 112000 | 2218 |
| 622 | 20240326 | 090600 | 6072780200 | 112000 | 112000 | 112500 | 111800 | 5456 |
| 623 | 20240326 | 090500 | 5461974600 | 112000 | 112200 | 112300 | 111800 | 6228 |
| 624 | 20240326 | 090400 | 4763799200 | 112200 | 112900 | 112900 | 112200 | 4009 |
| 625 | 20240326 | 090300 | 4312905700 | 112900 | 113300 | 113300 | 112700 | 3755 |
| 626 | 20240326 | 090200 | 3888332100 | 113200 | 114000 | 114500 | 113200 | 3561 |
| 627 | 20240326 | 090100 | 3483310900 | 114000 | 114800 | 115000 | 111100 | 17253 |
| 628 | 20240326 | 090000 | 1541034800 | 114400 | 112600 | 114800 | 112600 | 13169 |